Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 44.20
-1.20 (-2.64%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:RMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | - | -2.64% | - |
| Aug 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 24, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.87% | 300 |
| Aug 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Aug 20, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | -0.43% | 1 |
| Aug 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | - |
| Aug 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Aug 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Aug 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Aug 10, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 17.99% | 17 |
| Aug 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Aug 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.83% | - |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Aug 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Aug 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Jul 31, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -1.44% | 150 |
| Jul 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Jul 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Jul 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.95% | - |
| Jul 27, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 5.21% | 100 |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jul 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jul 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Jul 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Jul 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Jul 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jul 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jul 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jul 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Jul 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jul 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jun 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jun 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jun 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Jun 23, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.55% | 4 |
| Jun 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jun 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jun 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |