RHI Magnesita N.V. (FRA:RHF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 750 |
| 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% | 770 |
| Oct 10, 2025 | 23.70 | 24.50 | 23.70 | 23.70 | 23.70 | -0.42% | 770 |
| Oct 9, 2025 | 23.70 | 24.30 | 23.70 | 23.80 | 23.80 | 0.42% | 518 |
| Oct 8, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | -2.07% | 1,172 |
| Oct 7, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | -0.82% | 20 |
| Oct 6, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 4.27% | 464 |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 2, 2025 | 23.40 | 24.40 | 23.20 | 23.20 | 23.20 | -5.69% | 165 |
| Oct 1, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | 24.60 | 3.36% | 220 |
| Sep 30, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 0.42% | 85 |
| Sep 29, 2025 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 2.16% | 950 |
| Sep 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 75 |
| Sep 22, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -2.48% | 75 |
| Sep 19, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3.42% | 200 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.49% | 58 |
| Sep 17, 2025 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | 3.38% | 58 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.47% | 440 |
| Sep 15, 2025 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | -0.41% | 440 |
| Sep 12, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | -2.79% | 140 |
| Sep 11, 2025 | 23.30 | 25.10 | 23.30 | 25.10 | 25.10 | 4.58% | 780 |
| Sep 10, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -4.00% | 500 |
| Sep 9, 2025 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | 7.30% | 600 |
| Sep 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | 240 |
| Sep 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% | 240 |
| Sep 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 240 |
| Sep 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | 240 |
| Sep 2, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -0.86% | 240 |
| Sep 1, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | - |
| Aug 29, 2025 | 23.80 | 24.90 | 23.80 | 24.00 | 24.00 | -4.38% | 510 |
| Aug 28, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | -1.57% | 362 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 24.90 | -2.67% | 480 |
| Aug 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.58 | -2.96% | - |
| Aug 25, 2025 | 25.70 | 27.00 | 25.70 | 27.00 | 26.37 | 6.72% | 24 |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.71 | -2.69% | - |
| Aug 21, 2025 | 25.00 | 26.30 | 24.80 | 26.00 | 25.39 | 2.36% | 3,015 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.80 | 1.60% | - |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | -2.34% | - |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.00 | -2.29% | 450 |
| Aug 15, 2025 | 25.60 | 26.50 | 25.60 | 26.20 | 25.58 | 2.34% | 762 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.00 | -4.12% | - |