RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 9.65
+1.24 (14.74%)
At close: Aug 26, 2026
FRA:RMV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 14.74% | - |
| Aug 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.44% | - |
| Aug 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -8.96% | - |
| Aug 21, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | - |
| Aug 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% | - |
| Aug 19, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -7.59% | - |
| Aug 18, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.12% | - |
| Aug 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.19% | - |
| Aug 14, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 66.32% | - |
| Aug 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.14% | - |
| Aug 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Aug 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.75% | - |
| Aug 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | - |
| Aug 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% | - |
| Aug 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.54% | - |
| Aug 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.97% | - |
| Aug 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -5.11% | - |
| Aug 3, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.91% | - |
| Jul 31, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | - |
| Jul 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.04% | - |
| Jul 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | - |
| Jul 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.42% | - |
| Jul 27, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| Jul 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.41% | - |
| Jul 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.18% | - |
| Jul 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.14% | - |
| Jul 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Jul 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.96% | - |
| Jul 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% | - |
| Jul 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.19% | - |
| Jul 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.62% | - |
| Jul 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.20% | - |
| Jul 8, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.96% | - |
| Jul 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 9.93% | - |
| Jul 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Jul 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Jul 2, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.37% | - |
| Jul 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | - |
| Jun 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.78% | - |
| Jun 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7.41% | - |
| 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% | - |