Rocky Brands, Inc. (FRA:RCK)
Germany · Delayed Price · Currency is EUR 35.40
+0.20 (0.57%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:RCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 16, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 3.51% | - |
| Jul 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jul 10, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jul 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 8, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jul 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jul 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.89% | - |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jul 1, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -0.56% | - |
| Jun 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Jun 26, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jun 25, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | - |
| Jun 24, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Jun 23, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -2.22% | - |
| Jun 22, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Jun 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Jun 18, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 1.76% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jun 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Jun 12, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 3.03% | - |
| Jun 11, 2026 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jun 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jun 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jun 8, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1.91% | - |
| Jun 5, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| 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% | - |