RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 9.40
+0.08 (0.86%)
At close: Feb 20, 2026
FRA:RMV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | - |
| Feb 19, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.91% | - |
| Feb 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | - |
| Feb 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -8.64% | - |
| Feb 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | - |
| Feb 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.54% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.24% | - |
| Feb 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.03% | - |
| Feb 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.28% | - |
| Feb 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -3.37% | - |
| Feb 6, 2026 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 1.96% | 5,800 |
| Feb 5, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -0.49% | 250 |
| Feb 4, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | - | 250 |
| Feb 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.09% | - |
| Feb 2, 2026 | 10.00 | 10.90 | 10.00 | 10.80 | 10.80 | 6.93% | 718 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Jan 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Jan 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Jan 26, 2026 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | 6.00% | 6,000 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 22, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 4,000 |
| Jan 21, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 250 |
| Jan 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | - |
| Jan 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | - |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.49% | - |
| Jan 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Jan 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jan 13, 2026 | 10.30 | 10.40 | 10.15 | 10.15 | 10.15 | -1.46% | 3,500 |
| Jan 12, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 1,000 |
| Jan 9, 2026 | 9.76 | 10.25 | 9.76 | 10.25 | 10.25 | 1.99% | 250 |
| Jan 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.29% | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 6, 2026 | 8.66 | 10.50 | 8.66 | 10.50 | 10.50 | 41.89% | 1,250 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.60% | - |
| Jan 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | - |
| Dec 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.86% | - |
| Dec 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Dec 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Dec 22, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | -6.00% | 1,248 |
| 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 | - | - |