Rocky Brands, Inc. (FRA:RCK)
Germany · Delayed Price · Currency is EUR 33.20
-0.60 (-1.78%)
At close: Mar 27, 2026
FRA:RCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.00 | 33.20 | 32.60 | 33.20 | 33.20 | -1.78% | - |
| Mar 26, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | -0.59% | - |
| Mar 25, 2026 | 33.60 | 34.00 | 33.40 | 34.00 | 34.00 | 1.80% | - |
| Mar 24, 2026 | 33.40 | 33.40 | 33.20 | 33.40 | 33.40 | -2.34% | - |
| Mar 23, 2026 | 33.20 | 34.20 | 33.00 | 34.20 | 34.20 | 1.18% | - |
| Mar 20, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 19, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Mar 18, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Mar 17, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -1.08% | - |
| Mar 16, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | - |
| Mar 13, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 12, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 11, 2026 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Mar 10, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 1.61% | - |
| Mar 9, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | -1.06% | - |
| Mar 6, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Mar 5, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Mar 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Mar 3, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Mar 2, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -4.08% | - |
| Feb 27, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.07 | 43.07% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.31 | -2.14% | - |
| Feb 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | - | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | -0.71% | - |
| Feb 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | - | - |
| Feb 18, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.11 | 2.17% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | - | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | 0.73% | - |
| Feb 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.31 | 0.74% | - |
| Feb 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | 0.74% | - |
| Feb 11, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.91 | -0.74% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | -0.73% | - |
| Feb 9, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.31 | -1.44% | - |
| Feb 6, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.71 | 0.72% | - |
| Feb 5, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.51 | 1.47% | - |
| Feb 4, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.11 | -1.45% | - |
| Feb 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | 2.99% | - |
| Feb 2, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.71 | 1.52% | - |
| Jan 30, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.31 | 2.33% | - |
| Jan 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | -7.86% | - |
| Jan 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 2.94% | - |
| Jan 27, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.11 | -1.45% | - |
| Jan 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -1.43% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.91 | -1.41% | - |
| Jan 22, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.30 | 4.41% | - |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | 0.74% | - |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | -0.74% | - |
| Jan 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | -2.86% | - |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 3.70% | - |
| Jan 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | -0.74% | - |