RHI Magnesita N.V. (FRA:RHF)
Germany · Delayed Price · Currency is EUR 23.80
+0.10 (0.42%)
At close: Sep 30, 2025
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% | - |
| Sep 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| 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% | - |
| Aug 13, 2025 | 25.60 | 26.70 | 25.60 | 26.70 | 26.07 | 1.14% | 1,460 |
| Aug 12, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 25.78 | -1.86% | 750 |
| Aug 11, 2025 | 25.50 | 26.90 | 25.50 | 26.90 | 26.27 | 2.67% | 222 |
| Aug 8, 2025 | 25.50 | 26.70 | 25.50 | 26.20 | 25.58 | - | 1,200 |
| Aug 7, 2025 | 25.80 | 26.30 | 25.80 | 26.20 | 25.58 | 1.16% | 4,750 |
| Aug 6, 2025 | 25.80 | 26.50 | 25.80 | 25.90 | 25.29 | -0.77% | 300 |
| Aug 5, 2025 | 26.10 | 27.00 | 26.10 | 26.10 | 25.49 | -2.97% | 215 |
| Aug 4, 2025 | 25.80 | 26.90 | 25.80 | 26.90 | 26.27 | 3.46% | 5,340 |
| Aug 1, 2025 | 27.80 | 28.10 | 26.00 | 26.00 | 25.39 | -8.13% | 1,305 |
| Jul 31, 2025 | 30.80 | 30.90 | 28.30 | 28.30 | 27.63 | -9.29% | 8,442 |
| Jul 30, 2025 | 33.30 | 33.30 | 31.00 | 31.20 | 30.47 | -5.45% | 3,314 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.22 | -0.60% | - |
| Jul 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.42 | -2.64% | - |
| Jul 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.30 | 1.49% | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.81 | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.42 | 0.30% | - |