RHI Magnesita N.V. (FRA:RHF)
Germany flag Germany · Delayed Price · Currency is EUR
23.00
-0.50 (-2.13%)
Last updated: Oct 23, 2025, 8:03 AM CET

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.7023.5022.7023.5023.501.73%510
Oct 21, 202523.1023.1023.1023.1023.104.52%45
Oct 20, 202522.1022.1022.1022.1022.10-3.49%750
Oct 17, 202522.5022.9021.9022.9022.90-2.55%750
Oct 16, 202522.5023.5022.5023.5023.50-2.49%45
Oct 15, 202522.8024.1022.8024.1024.103.43%40
Oct 14, 202523.5023.7023.3023.3023.30-2,538
Oct 13, 202523.3023.3023.3023.3023.30-1.69%770
Oct 10, 202523.7024.5023.7023.7023.70-0.42%770
Oct 9, 202523.7024.3023.7023.8023.800.42%518
Oct 8, 202523.6023.7023.6023.7023.70-2.07%1,172
Oct 7, 202523.6024.2023.6024.2024.20-0.82%20
Oct 6, 202523.6024.4023.6024.4024.404.27%464
Oct 3, 202523.4023.4023.4023.4023.400.86%-
Oct 2, 202523.4024.4023.2023.2023.20-5.69%165
Oct 1, 202523.2024.6023.2024.6024.603.36%220
Sep 30, 202523.2023.8023.2023.8023.800.42%85
Sep 29, 202523.2024.0023.2023.7023.702.16%950
Sep 26, 202523.2023.2023.2023.2023.20-0.85%-
Sep 25, 202523.4023.4023.4023.4023.40-1.68%-
Sep 24, 202523.8023.8023.8023.8023.802.59%-
Sep 23, 202523.2023.2023.2023.2023.20-1.69%75
Sep 22, 202523.5023.6023.5023.6023.60-2.48%75
Sep 19, 202523.8024.2023.8024.2024.203.42%200
Sep 18, 202523.4023.4023.4023.4023.40-4.49%58
Sep 17, 202523.8024.5023.8024.5024.503.38%58
Sep 16, 202523.7023.7023.7023.7023.70-2.47%440
Sep 15, 202524.1024.3024.0024.3024.30-0.41%440
Sep 12, 202524.1024.4024.1024.4024.40-2.79%140
Sep 11, 202523.3025.1023.3025.1025.104.58%780
Sep 10, 202523.9024.0023.9024.0024.00-4.00%500
Sep 9, 202525.5026.0025.0025.0025.007.30%600
Sep 8, 202523.3023.3023.3023.3023.300.87%240
Sep 5, 202523.1023.1023.1023.1023.101.76%240
Sep 4, 202522.7022.7022.7022.7022.70-240
Sep 3, 202522.7022.7022.7022.7022.70-1.73%240
Sep 2, 202523.5023.5023.1023.1023.10-0.86%240
Sep 1, 202523.3023.3023.3023.3023.30-2.92%-
Aug 29, 202523.8024.9023.8024.0024.00-4.38%510
Aug 28, 202524.4025.1024.4025.1025.10-1.57%362
Aug 27, 202525.6025.6025.5025.5024.90-2.67%480
Aug 26, 202526.2026.2026.2026.2025.58-2.96%-
Aug 25, 202525.7027.0025.7027.0026.376.72%24
Aug 22, 202525.3025.3025.3025.3024.71-2.69%-
Aug 21, 202525.0026.3024.8026.0025.392.36%3,015
Aug 20, 202525.4025.4025.4025.4024.801.60%-
Aug 19, 202525.0025.0025.0025.0024.41-2.34%-
Aug 18, 202525.6025.6025.6025.6025.00-2.29%450
Aug 15, 202525.6026.5025.6026.2025.582.34%762
Aug 14, 202525.6025.6025.6025.6025.00-4.12%-