RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 5.67
-0.10 (-1.73%)
At close: Jun 26, 2026
FRA:RMV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.73% | - |
| Jun 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -4.94% | - |
| Jun 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.30% | - |
| Jun 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% | - |
| Jun 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.89% | - |
| Jun 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.77% | - |
| Jun 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.41% | - |
| Jun 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.38% | - |
| Jun 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | - |
| Jun 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.21% | - |
| Jun 12, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% | - |
| Jun 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.96% | - |
| Jun 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.94% | - |
| Jun 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.47% | - |
| Jun 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Jun 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.45% | - |
| Jun 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.58% | - |
| Jun 3, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.93% | - |
| Jun 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.53% | - |
| Jun 1, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 3.98% | - |
| May 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.59% | - |
| May 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 8.76% | - |
| May 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | - |
| May 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.76% | - |
| May 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% | - |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.60% | - |
| May 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| May 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -14.53% | - |
| May 19, 2026 | 6.16 | 6.95 | 6.16 | 6.95 | 6.95 | 11.56% | 330 |
| May 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -6.17% | - |
| May 15, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -4.60% | - |
| May 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| May 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -6.74% | - |
| May 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -3.13% | - |
| May 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.05% | - |
| May 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.71% | - |
| May 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.20% | - |
| May 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | - |
| May 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -5.41% | - |
| May 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.69% | - |
| Apr 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.04% | - |
| Apr 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.73% | - |
| Apr 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Apr 22, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% | - |
| Apr 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% | - |
| Apr 20, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% | - |
| Apr 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% | - |