Rocky Brands, Inc. (FRA:RCK)
Germany · Delayed Price · Currency is EUR 41.60
+1.40 (3.48%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:RCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 3.48% | 40 |
| Oct 22, 2026 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 21, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 20, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 19, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Oct 16, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| Oct 15, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Oct 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 13, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Oct 12, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Oct 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 7, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 6, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Oct 5, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Oct 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Oct 1, 2026 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | -1.02% | - |
| Sep 30, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Sep 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Sep 28, 2026 | 38.80 | 39.00 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Sep 25, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Sep 24, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | - | - |
| Sep 23, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Sep 22, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | - |
| Sep 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Sep 18, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 16, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -0.54% | - |
| Sep 15, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 2.21% | - |
| Sep 14, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -2.69% | - |
| Sep 11, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.64% | - |
| Sep 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 4, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -1.60% | - |
| Sep 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 2, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 1, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | 0.39% | - |
| Aug 31, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.65 | -1.05% | - |
| Aug 28, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.05 | 0.53% | - |
| Aug 27, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 37.85 | -0.52% | - |
| Aug 26, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.05 | -1.55% | - |
| Aug 25, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.65 | -1.02% | - |
| Aug 24, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.05 | - | - |
| Aug 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | - | - |
| Aug 20, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.05 | - | - |
| Aug 19, 2026 | 39.20 | 40.60 | 39.20 | 39.20 | 39.05 | -0.51% | 40 |
| Aug 18, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 39.25 | -1.50% | - |
| Aug 17, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.85 | - | - |