Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
At close: Dec 1, 2025
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 0.81% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -1.63% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 0.83% | - |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -1.61% | - |
| Nov 10, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.54 | 1.64% | 16 |
| Nov 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -3.17% | - |
| Nov 6, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 24.93 | -1.56% | 300 |
| Nov 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -2.29% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | -2.24% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 1.52% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | - | - |
| Oct 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | 1.54% | - |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 0.78% | - |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.78% | - |
| Oct 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 1.59% | - |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | - |
| Oct 21, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 24.93 | - | 2 |
| Oct 20, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 24.93 | 2.44% | 33 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -1.60% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 0.81% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -3.13% | - |
| Oct 10, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.33 | - | 41 |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 0.79% | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -0.78% | - |
| Oct 3, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.33 | 0.79% | 985 |
| Oct 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 0.79% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 4.13% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -0.82% | - |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -1.63% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -0.81% | - |