Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 49.10
-0.10 (-0.20%)
At close: Feb 20, 2026
FRA:ROI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.10 | 49.10 | 48.60 | 49.10 | 49.10 | -0.20% | - |
| Feb 19, 2026 | 48.30 | 49.20 | 48.30 | 49.20 | 49.20 | - | - |
| Feb 18, 2026 | 49.20 | 49.20 | 48.90 | 49.20 | 49.20 | 0.82% | 100 |
| Feb 17, 2026 | 48.60 | 49.10 | 48.60 | 48.80 | 48.80 | -1.41% | - |
| Feb 16, 2026 | 49.10 | 49.50 | 49.10 | 49.50 | 49.50 | 0.41% | 15 |
| Feb 13, 2026 | 48.30 | 49.30 | 48.30 | 49.30 | 49.30 | 1.86% | 200 |
| Feb 12, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 11, 2026 | 49.00 | 49.00 | 48.30 | 48.40 | 48.40 | -0.82% | 62 |
| Feb 10, 2026 | 48.40 | 48.80 | 48.30 | 48.80 | 48.80 | 1.46% | - |
| Feb 9, 2026 | 47.00 | 48.10 | 47.00 | 48.10 | 48.10 | 1.26% | - |
| Feb 6, 2026 | 47.70 | 47.70 | 47.20 | 47.50 | 47.50 | -0.42% | - |
| Feb 5, 2026 | 47.20 | 47.70 | 47.20 | 47.70 | 47.70 | -2.25% | 18 |
| Feb 4, 2026 | 48.20 | 48.80 | 47.90 | 48.80 | 48.80 | 2.09% | - |
| Feb 3, 2026 | 47.10 | 47.90 | 47.10 | 47.80 | 47.80 | 1.06% | - |
| Feb 2, 2026 | 46.80 | 47.30 | 46.80 | 47.30 | 47.30 | -1.66% | - |
| Jan 30, 2026 | 48.40 | 48.90 | 47.60 | 48.10 | 48.10 | - | 150 |
| Jan 29, 2026 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | - | - |
| Jan 28, 2026 | 48.30 | 48.80 | 48.10 | 48.10 | 48.10 | -0.21% | 58 |
| Jan 27, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 1.69% | - |
| Jan 26, 2026 | 47.60 | 47.60 | 47.20 | 47.40 | 47.40 | 0.85% | - |
| Jan 23, 2026 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 1.29% | - |
| Jan 22, 2026 | 47.30 | 47.40 | 46.40 | 46.40 | 46.40 | -1.49% | - |
| Jan 21, 2026 | 46.90 | 47.10 | 46.90 | 47.10 | 47.10 | 2.39% | - |
| Jan 20, 2026 | 46.20 | 46.50 | 46.00 | 46.00 | 46.00 | -2.34% | - |
| Jan 19, 2026 | 47.20 | 47.30 | 47.10 | 47.10 | 47.10 | -2.48% | - |
| Jan 16, 2026 | 48.40 | 48.40 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 15, 2026 | 48.60 | 48.60 | 48.30 | 48.30 | 48.30 | 0.21% | - |
| Jan 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Jan 13, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 1.91% | 50 |
| Jan 12, 2026 | 47.10 | 47.20 | 47.00 | 47.10 | 47.10 | -0.21% | - |
| Jan 9, 2026 | 46.50 | 47.20 | 46.50 | 47.20 | 47.20 | 1.51% | - |
| Jan 8, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 0.87% | 50 |
| Jan 7, 2026 | 46.60 | 46.60 | 46.00 | 46.10 | 46.10 | 0.22% | - |
| Jan 6, 2026 | 45.30 | 46.00 | 45.30 | 46.00 | 46.00 | 0.88% | - |
| Jan 5, 2026 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -1.51% | 200 |
| Jan 2, 2026 | 46.00 | 46.30 | 45.10 | 46.30 | 46.30 | 1.09% | - |
| Dec 30, 2025 | 45.70 | 45.80 | 45.60 | 45.80 | 45.80 | 0.88% | - |
| Dec 29, 2025 | 45.40 | 45.50 | 45.40 | 45.40 | 45.40 | -0.87% | 3 |
| Dec 23, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 1.78% | 100 |
| Dec 22, 2025 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Dec 19, 2025 | 45.20 | 46.00 | 45.20 | 45.40 | 45.40 | 0.44% | 15 |
| Dec 18, 2025 | 45.40 | 45.60 | 45.20 | 45.20 | 45.20 | 0.22% | - |
| Dec 17, 2025 | 45.10 | 45.20 | 44.80 | 45.10 | 45.10 | -0.22% | - |
| Dec 16, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 0.44% | - |
| Dec 15, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.12% | - |
| Dec 12, 2025 | 44.80 | 45.00 | 44.50 | 44.50 | 44.50 | -0.67% | - |
| Dec 11, 2025 | 44.60 | 45.00 | 44.60 | 44.80 | 44.80 | -0.44% | - |
| Dec 10, 2025 | 45.70 | 45.70 | 44.50 | 45.00 | 45.00 | 0.90% | 10 |
| Dec 9, 2025 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | -1.55% | - |
| Dec 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |