RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 8.26
-0.42 (-4.84%)
At close: Mar 27, 2026
FRA:RMV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -4.84% | - |
| Mar 26, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% | - |
| Mar 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.15% | - |
| Mar 24, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% | - |
| Mar 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Mar 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.88% | - |
| Mar 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.58% | - |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Mar 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Mar 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.51% | - |
| Mar 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.15% | - |
| Mar 11, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.08% | - |
| Mar 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -3.35% | - |
| Mar 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.25% | - |
| Mar 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.78% | - |
| Mar 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.38% | - |
| Mar 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -5.12% | - |
| Mar 3, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 12.50% | - |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.34% | - |
| Feb 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.46% | - |
| Feb 26, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 5.52% | - |
| Feb 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | - |
| Feb 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.59% | - |
| Feb 23, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.49% | - |
| 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% | - |