RHI Magnesita N.V. (FRA:RHF)
Germany · Delayed Price · Currency is EUR 30.90
-1.00 (-3.13%)
Last updated: Apr 24, 2026, 1:07 PM CET
FRA:RHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | -3.13% | - |
| Apr 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3.57% | 650 |
| Apr 22, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -4.05% | 100 |
| Apr 21, 2026 | 30.90 | 32.10 | 30.90 | 32.10 | 32.10 | 0.31% | 365 |
| Apr 20, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 6.31% | 120 |
| Apr 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -3.53% | - |
| Apr 16, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 0.97% | 50 |
| Apr 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.90% | - |
| Apr 14, 2026 | 29.70 | 31.50 | 29.70 | 31.50 | 31.50 | 5.70% | 298 |
| Apr 13, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 165 |
| Apr 10, 2026 | 29.40 | 30.40 | 29.40 | 29.70 | 29.70 | 1.37% | 1,178 |
| Apr 9, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | -3.30% | 300 |
| Apr 8, 2026 | 27.40 | 30.30 | 27.40 | 30.30 | 30.30 | 6.69% | 500 |
| Apr 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.80% | 150 |
| Apr 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Mar 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.38% | - |
| Mar 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Mar 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Mar 25, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 2.94% | 200 |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.89% | - |
| Mar 23, 2026 | 26.30 | 28.30 | 25.30 | 28.30 | 28.30 | 1.80% | 425 |
| Mar 20, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 1.09% | 250 |
| Mar 19, 2026 | 27.90 | 28.00 | 27.50 | 27.50 | 27.50 | -1.08% | 1,776 |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.77% | - |
| Mar 17, 2026 | 27.40 | 28.60 | 27.40 | 28.30 | 28.30 | 1.07% | 2,625 |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.78% | 1,071 |
| Mar 13, 2026 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.69% | 960 |
| Mar 12, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -2.03% | 62 |
| Mar 11, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | -1.99% | 65 |
| Mar 10, 2026 | 27.60 | 30.10 | 27.60 | 30.10 | 30.10 | 4.88% | 1,050 |
| Mar 9, 2026 | 29.30 | 29.30 | 27.80 | 28.70 | 28.70 | -6.82% | 150 |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.60% | - |
| Mar 5, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.19% | - |
| Mar 4, 2026 | 31.70 | 33.00 | 31.70 | 32.00 | 32.00 | 1.27% | 1,140 |
| Mar 3, 2026 | 31.90 | 31.90 | 30.50 | 31.60 | 31.60 | -2.77% | 1,725 |
| Mar 2, 2026 | 37.50 | 37.60 | 32.50 | 32.50 | 32.50 | -13.79% | 7,236 |
| Feb 27, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | - |
| Feb 26, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 3.54% | 649 |
| Feb 25, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.66% | - |
| Feb 24, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Feb 23, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.63% | - |
| Feb 20, 2026 | 36.30 | 36.70 | 36.30 | 36.70 | 36.70 | -0.54% | 750 |
| Feb 19, 2026 | 36.30 | 36.90 | 36.30 | 36.90 | 36.90 | 4.53% | 502 |
| Feb 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | - |
| Feb 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 430 |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 54 |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |