Rocky Brands, Inc. (FRA:RCK)
Germany · Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:RCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jun 2, 2026 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jun 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.17% | - |
| May 29, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.65 | 1.86% | - |
| May 28, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.06 | 3.21% | - |
| May 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | 2.63% | - |
| May 26, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.27 | - | - |
| May 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -0.65% | - |
| May 22, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.46 | 1.32% | - |
| May 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | 1.34% | - |
| May 20, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.67 | 2.76% | - |
| May 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 1.40% | - |
| May 18, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.47 | 2.14% | - |
| May 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 4.48% | - |
| May 14, 2026 | 28.00 | 28.00 | 26.80 | 26.80 | 26.68 | -2.90% | - |
| May 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -5.48% | - |
| May 12, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.07 | -5.81% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.86 | 2.65% | - |
| May 8, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.07 | - | - |
| May 7, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.07 | -1.31% | - |
| May 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | -3.77% | - |
| May 5, 2026 | 30.60 | 31.80 | 30.40 | 31.80 | 31.66 | 1.92% | 880 |
| May 4, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.06 | -13.81% | - |
| Apr 28, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.04 | 1.69% | - |
| Apr 27, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.44 | -1.66% | - |
| Apr 24, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.04 | - | - |
| Apr 23, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.04 | 1.12% | - |
| Apr 22, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.64 | -2.72% | - |
| Apr 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.64 | 1.10% | - |
| Apr 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.24 | 2.82% | - |
| Apr 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | 1.14% | - |
| Apr 16, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 34.84 | 0.57% | - |
| Apr 15, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.65 | -1.14% | - |
| Apr 14, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.04 | -1.68% | - |
| Apr 13, 2026 | 36.20 | 36.20 | 35.80 | 35.80 | 35.64 | -2.19% | - |
| Apr 10, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.44 | 5.17% | - |
| Apr 9, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.65 | 0.58% | - |
| Apr 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 4.22% | - |
| Apr 7, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.05 | 2.47% | - |
| Apr 2, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.26 | -1.22% | - |
| Apr 1, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.65 | - | - |
| Mar 31, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.65 | 0.61% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | -1.81% | - |
| Mar 27, 2026 | 33.00 | 33.20 | 32.60 | 33.20 | 33.05 | -1.78% | - |
| Mar 26, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.65 | -0.59% | - |
| Mar 25, 2026 | 33.60 | 34.00 | 33.40 | 34.00 | 33.85 | 1.80% | - |
| Mar 24, 2026 | 33.40 | 33.40 | 33.20 | 33.40 | 33.25 | -2.34% | - |
| Mar 23, 2026 | 33.20 | 34.20 | 33.00 | 34.20 | 34.05 | 1.18% | - |
| Mar 20, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.65 | -2.87% | - |
| Mar 19, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.65 | -3.87% | - |