RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 8.34
+0.04 (0.48%)
At close: Dec 19, 2025
FRA:RMV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Dec 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.13% | - |
| Dec 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% | - |
| Dec 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.43% | - |
| Dec 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.64% | - |
| Dec 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% | - |
| Dec 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.86% | - |
| Dec 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.73% | - |
| Dec 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | - |
| Dec 5, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Dec 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Dec 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Dec 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% | - |
| Dec 1, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Nov 28, 2025 | 9.62 | 9.62 | 9.32 | 9.32 | 9.32 | -1.06% | 454 |
| Nov 27, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.48% | - |
| Nov 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -4.83% | - |
| Nov 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5.51% | - |
| Nov 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -4.28% | - |
| Nov 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.93% | - |
| Nov 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.00% | - |
| Nov 19, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | 3.53% | 250 |
| Nov 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -5.22% | - |
| Nov 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Nov 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | - |
| Nov 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Nov 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.17% | - |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Nov 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Nov 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.37% | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 14.29% | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Oct 31, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Oct 30, 2025 | 10.10 | 10.10 | 9.18 | 9.18 | 9.18 | -18.76% | 500 |
| Oct 29, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 11.88% | 500 |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 11.73% | - |
| Oct 27, 2025 | 8.36 | 9.04 | 8.36 | 9.04 | 9.04 | 8.39% | 1,000 |
| Oct 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Oct 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.43% | - |
| Oct 22, 2025 | 7.84 | 8.86 | 7.84 | 8.84 | 8.84 | 14.81% | 2,500 |
| Oct 21, 2025 | 6.60 | 8.20 | 6.60 | 7.70 | 7.70 | 24.19% | 12,044 |
| Oct 20, 2025 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | 11.11% | 1,325 |
| Oct 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| Oct 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.62% | - |
| Oct 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.60% | - |
| Oct 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | - |