Rottneros AB (publ) (FRA:RBG)
Germany · Delayed Price · Currency is EUR 0.1460
-0.0008 (-0.54%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:RBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.54% | - |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.37% | - |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.91% | - |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.44% | - |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | - |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.02% | - |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | - |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.63% | - |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.60% | - |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | - |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.48% | - |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.24% | - |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.45% | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.59% | - |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.46% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | - |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.61% | - |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.38% | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.31% | - |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | - |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | - |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.50% | - |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.87% | - |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.29% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.85% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.93% | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.73% | - |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.38% | - |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.70% | - |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.12% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.35% | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.74% | - |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.01% | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.33% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.24% | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.62% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.64% | - |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.06% | - |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.82% | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.61% | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.58% | - |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.45% | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.50% | - |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.03% | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.86% | - |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.04% | - |