RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 10.00
-0.30 (-2.91%)
At close: Jan 23, 2026
FRA:RMV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |