RHI Magnesita N.V. (FRA:RHF)
Germany · Delayed Price · Currency is EUR 31.60
-0.90 (-2.77%)
Last updated: Jan 30, 2026, 10:22 AM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.50 | 32.50 | 31.60 | 32.10 | 32.10 | -1.23% | 2,000 |
| Jan 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 28, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.11% | - |
| Jan 27, 2026 | 31.90 | 33.20 | 31.90 | 33.20 | 33.20 | 3.11% | 40 |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jan 22, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 9.59% | 1,000 |
| Jan 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jan 20, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -3.97% | 360 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -5.03% | 200 |
| Jan 16, 2026 | 31.10 | 31.80 | 31.10 | 31.80 | 31.80 | 4.61% | 700 |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 14, 2026 | 29.90 | 30.80 | 29.90 | 30.80 | 30.80 | 2.67% | 1,600 |
| Jan 13, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -1.64% | 200 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -4.09% | 38 |
| Jan 9, 2026 | 30.90 | 31.80 | 30.90 | 31.80 | 31.80 | 2.91% | 35 |
| Jan 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.59% | - |
| Jan 7, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 1.62% | 11 |
| Jan 6, 2026 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | 2.32% | 80 |
| Jan 5, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -4.73% | 50 |
| Jan 2, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.92% | 60 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 300 |
| Dec 29, 2025 | 30.70 | 31.60 | 30.70 | 30.90 | 30.90 | -1.59% | 562 |
| Dec 23, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 0.96% | 160 |
| Dec 22, 2025 | 30.40 | 31.10 | 30.20 | 31.10 | 31.10 | -0.64% | 862 |
| 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 |