Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 45.30
+0.30 (0.67%)
At close: Dec 1, 2025
FRA:ROI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 0.67% | - |
| Nov 28, 2025 | 45.10 | 45.20 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 27, 2025 | 44.10 | 45.10 | 44.10 | 45.10 | 45.10 | 1.12% | - |
| Nov 26, 2025 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | -1.76% | 115 |
| Nov 25, 2025 | 44.90 | 45.50 | 44.90 | 45.40 | 45.40 | 0.67% | - |
| Nov 24, 2025 | 44.80 | 45.30 | 44.60 | 45.10 | 45.10 | 1.12% | - |
| Nov 21, 2025 | 45.50 | 45.70 | 44.60 | 44.60 | 44.60 | -3.25% | - |
| Nov 20, 2025 | 45.40 | 46.60 | 45.40 | 46.10 | 46.10 | 1.99% | - |
| Nov 19, 2025 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 2.73% | 60 |
| Nov 18, 2025 | 45.70 | 45.90 | 44.00 | 44.00 | 44.00 | -5.38% | - |
| Nov 17, 2025 | 46.60 | 46.60 | 46.10 | 46.50 | 46.50 | 0.87% | - |
| Nov 14, 2025 | 46.60 | 47.60 | 46.10 | 46.10 | 46.10 | 2.22% | - |
| Nov 13, 2025 | 44.30 | 45.10 | 44.10 | 45.10 | 45.10 | 3.44% | - |
| Nov 12, 2025 | 43.40 | 43.60 | 43.10 | 43.60 | 43.60 | 0.46% | - |
| Nov 11, 2025 | 42.90 | 43.40 | 42.10 | 43.40 | 43.40 | -0.46% | - |
| Nov 10, 2025 | 43.90 | 44.00 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Nov 7, 2025 | 43.90 | 44.10 | 43.50 | 43.50 | 43.50 | -0.91% | - |
| Nov 6, 2025 | 44.00 | 44.80 | 43.90 | 43.90 | 43.90 | -1.57% | - |
| Nov 5, 2025 | 44.50 | 44.80 | 44.50 | 44.60 | 44.60 | -0.89% | - |
| Nov 4, 2025 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | -2.39% | - |
| Nov 3, 2025 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | 0.22% | - |
| Oct 31, 2025 | 46.30 | 46.80 | 46.00 | 46.00 | 46.00 | -1.08% | - |
| Oct 30, 2025 | 45.00 | 46.50 | 44.80 | 46.50 | 46.50 | -0.21% | 800 |
| Oct 29, 2025 | 46.50 | 46.60 | 46.30 | 46.60 | 46.60 | 0.22% | - |
| Oct 28, 2025 | 45.90 | 46.50 | 45.90 | 46.50 | 46.50 | 0.22% | - |
| Oct 27, 2025 | 46.00 | 46.40 | 45.70 | 46.40 | 46.40 | - | 5 |
| Oct 24, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Oct 23, 2025 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | -0.65% | - |
| Oct 22, 2025 | 45.50 | 46.50 | 45.10 | 46.50 | 46.50 | 4.26% | - |
| Oct 21, 2025 | 44.70 | 44.90 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 20, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -0.67% | - |
| Oct 17, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -0.89% | - |
| Oct 16, 2025 | 44.70 | 45.30 | 44.70 | 45.10 | 45.10 | 0.22% | 40 |
| Oct 15, 2025 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Oct 14, 2025 | 46.70 | 46.70 | 46.40 | 46.40 | 46.40 | -0.22% | - |
| Oct 13, 2025 | 45.70 | 46.50 | 45.60 | 46.50 | 46.50 | 1.31% | 30 |
| Oct 10, 2025 | 46.00 | 46.30 | 45.90 | 45.90 | 45.90 | -0.86% | - |
| Oct 9, 2025 | 44.70 | 46.30 | 44.70 | 46.30 | 46.30 | 2.66% | - |
| Oct 8, 2025 | 44.70 | 45.10 | 44.70 | 45.10 | 45.10 | 1.12% | - |
| Oct 7, 2025 | 44.50 | 45.10 | 44.50 | 44.60 | 44.60 | -0.22% | 250 |
| Oct 6, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -3.04% | - |
| Oct 3, 2025 | 44.30 | 46.10 | 44.30 | 46.10 | 46.10 | 2.90% | - |
| Oct 2, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | -1.54% | 100 |
| Oct 1, 2025 | 45.50 | 45.80 | 45.50 | 45.50 | 45.50 | -0.44% | - |
| Sep 30, 2025 | 44.60 | 45.70 | 44.60 | 45.70 | 45.70 | 1.56% | - |
| Sep 29, 2025 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Sep 26, 2025 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.50% | 39 |
| Sep 25, 2025 | 46.60 | 46.70 | 46.50 | 46.70 | 46.70 | 0.86% | - |
| Sep 24, 2025 | 46.60 | 46.60 | 46.20 | 46.30 | 46.30 | -1.07% | - |
| Sep 23, 2025 | 46.80 | 46.80 | 46.50 | 46.80 | 46.80 | 2.86% | - |