RHI Magnesita N.V. (FRA:RHF)
Germany · Delayed Price · Currency is EUR 27.80
-0.50 (-1.77%)
Last updated: Aug 1, 2025
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.80 | 28.10 | 27.80 | 28.00 | - | -1.06% | 150 |
| Jul 31, 2025 | 30.80 | 30.90 | 28.30 | 28.30 | - | -9.29% | 33,854 |
| Jul 30, 2025 | 33.30 | 33.30 | 31.00 | 31.20 | - | -5.45% | 3,314 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | 350 |
| Jul 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -2.64% | - |
| Jul 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | - | 1.49% | 350 |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.30% | 350 |
| Jul 22, 2025 | 33.80 | 33.80 | 33.00 | 33.10 | - | -3.50% | 350 |
| Jul 21, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | - | -2.83% | 1,412 |
| Jul 18, 2025 | 32.60 | 35.30 | 32.60 | 35.30 | - | 6.33% | 1,412 |
| Jul 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -4.32% | 30 |
| Jul 16, 2025 | 34.20 | 34.70 | 34.20 | 34.70 | - | 1.17% | 30 |
| Jul 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | - | -2.00% | 65 |
| Jul 14, 2025 | 34.90 | 35.80 | 34.90 | 35.00 | - | -0.57% | 2,800 |
| Jul 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 0.86% | 250 |
| Jul 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | - | - |
| Jul 9, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | - | - |
| Jul 8, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | -2.24% | 250 |
| Jul 7, 2025 | 34.90 | 35.70 | 34.90 | 35.70 | - | -0.83% | 420 |
| Jul 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3.15% | 250 |
| Jul 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | 0.87% | 309 |
| Jul 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.87% | - |
| Jul 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | - | -2.56% | - |
| Jun 30, 2025 | 34.30 | 35.20 | 34.30 | 35.20 | - | 6.99% | 309 |
| Jun 27, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | 2.81% | 100 |
| Jun 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 25, 2025 | 32.10 | 32.10 | 32.00 | 32.00 | - | 1.59% | 100 |
| Jun 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1.29% | - |
| Jun 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | -7.99% | 100 |
| Jun 20, 2025 | 32.10 | 33.80 | 32.10 | 33.80 | - | 3.36% | 100 |
| Jun 19, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | - | 150 |
| Jun 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | - | - |
| Jun 17, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | - | 300 |
| Jun 16, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | - | - |
| Jun 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | -3.25% | 300 |
| Jun 12, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | - | -0.59% | 300 |
| Jun 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -0.87% | 100 |
| Jun 10, 2025 | 34.00 | 34.30 | 34.00 | 34.30 | - | 0.88% | 100 |
| Jun 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | - |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | 162 |
| Jun 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1.80% | - |
| Jun 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | 0.30% | - |
| Jun 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | 1.52% | - |
| Jun 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -2.09% | 162 |
| May 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1.21% | 162 |
| May 29, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | -1.78% | 162 |
| May 28, 2025 | 34.70 | 34.70 | 33.70 | 33.70 | - | -2.88% | 162 |
| May 27, 2025 | 33.60 | 34.70 | 33.60 | 34.70 | - | 2.66% | 120 |
| May 26, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | - | -0.59% | 120 |