RHI Magnesita N.V. (FRA:RHF)
Germany · Delayed Price · Currency is EUR 31.30
+0.40 (1.29%)
At close: Dec 19, 2025
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.10 | 31.30 | 30.10 | 31.30 | 31.30 | 1.29% | 200 |
| Dec 18, 2025 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 3.00% | 35 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.28% | - |
| Dec 16, 2025 | 29.50 | 30.70 | 29.50 | 30.70 | 30.70 | 3.37% | 92 |
| Dec 15, 2025 | 29.50 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 560 |
| Dec 12, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.72% | 3,600 |
| Dec 11, 2025 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 1.75% | 110 |
| Dec 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.05% | - |
| Dec 9, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 3.15% | 200 |
| Dec 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.05% | - |
| Dec 5, 2025 | 28.70 | 29.50 | 28.70 | 29.50 | 29.50 | 1.72% | 6,410 |
| Dec 4, 2025 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | 1.05% | 8,000 |
| Dec 3, 2025 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 1.77% | 850 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.09% | - |
| Dec 1, 2025 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 4.30% | 120 |
| Nov 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Nov 27, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 5.58% | 1,500 |
| Nov 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | - |
| Nov 25, 2025 | 27.50 | 28.00 | 26.40 | 28.00 | 28.00 | 0.72% | 1,472 |
| Nov 24, 2025 | 28.20 | 28.30 | 27.80 | 27.80 | 27.80 | 1.46% | 320 |
| Nov 21, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | -0.72% | 20 |
| Nov 20, 2025 | 27.00 | 27.60 | 26.90 | 27.60 | 27.60 | 4.15% | 100 |
| Nov 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Nov 18, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.12% | 25 |
| Nov 17, 2025 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | -3.58% | 1,050 |
| Nov 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.46% | - |
| Nov 13, 2025 | 27.40 | 28.90 | 27.40 | 28.90 | 28.90 | 3.96% | 2,260 |
| Nov 12, 2025 | 27.40 | 28.60 | 27.40 | 27.80 | 27.80 | 0.72% | 273 |
| Nov 11, 2025 | 25.60 | 27.60 | 25.60 | 27.60 | 27.60 | 4.15% | 643 |
| Nov 10, 2025 | 23.30 | 26.70 | 23.30 | 26.50 | 26.50 | 19.91% | 3,769 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -6.75% | 200 |
| Nov 6, 2025 | 23.10 | 23.70 | 22.80 | 23.70 | 23.70 | 4.41% | 38 |
| Nov 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.40% | - |
| Nov 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 200 |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | - |
| Oct 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Oct 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Oct 28, 2025 | 24.30 | 24.30 | 23.50 | 23.50 | 23.50 | -2.08% | 500 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.14% | 22 |
| Oct 24, 2025 | 23.90 | 25.30 | 23.90 | 25.30 | 25.30 | 10.00% | 160 |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Oct 22, 2025 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 1.73% | 510 |
| Oct 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.52% | 45 |
| Oct 20, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.49% | - |
| Oct 17, 2025 | 22.50 | 22.90 | 21.90 | 22.90 | 22.90 | -2.55% | 750 |
| Oct 16, 2025 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | -2.49% | 45 |
| Oct 15, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | 3.43% | 40 |
| Oct 14, 2025 | 23.50 | 23.70 | 23.30 | 23.30 | 23.30 | - | 2,538 |
| Oct 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.69% | - |