RÁBA Jármuipari Holding Nyrt. (FRA:RMV1)
Germany · Delayed Price · Currency is EUR 8.07
-0.01 (-0.12%)
At close: Oct 23, 2026
FRA:RMV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% | - |
| Oct 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Oct 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.17% | - |
| Oct 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.10% | - |
| Oct 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.44% | - |
| Oct 16, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.95% | - |
| Oct 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.76% | - |
| Oct 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.04% | - |
| Oct 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% | - |
| Oct 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.30% | - |
| Oct 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.44% | - |
| Oct 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.42% | - |
| Oct 7, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.81% | - |
| Oct 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.97% | - |
| Oct 5, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 9.20% | - |
| Oct 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -14.76% | - |
| Oct 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.36% | - |
| Sep 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | - |
| Sep 29, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.84% | - |
| Sep 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.39% | - |
| Sep 25, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.93% | - |
| Sep 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 11.63% | - |
| Sep 23, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.99% | - |
| Sep 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% | - |
| Sep 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Sep 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | - |
| Sep 17, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% | - |
| Sep 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| Sep 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.43% | - |
| Sep 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.83% | - |
| Sep 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -6.10% | - |
| Sep 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% | - |
| Sep 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | - |
| Sep 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.64% | - |
| Sep 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.22% | - |
| Sep 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% | - |
| Sep 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.28% | - |
| Sep 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.88% | - |
| Aug 31, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Aug 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.28% | - |
| Aug 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.76% | - |
| 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% | - |