Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 59.20
-0.80 (-1.33%)
Jul 20, 2026, 9:55 AM CET
FRA:ROI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.80 | 60.80 | 59.20 | 59.20 | - | -1.33% | 4 |
| Jul 17, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 70 |
| Jul 16, 2026 | 59.60 | 60.20 | 59.60 | 59.80 | 59.80 | - | - |
| Jul 15, 2026 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | 1.01% | - |
| Jul 14, 2026 | 59.40 | 59.80 | 59.20 | 59.20 | 59.20 | - | - |
| Jul 13, 2026 | 58.40 | 59.20 | 58.20 | 59.20 | 59.20 | -0.34% | 55 |
| Jul 10, 2026 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | -1.33% | - |
| Jul 9, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | - | - |
| Jul 8, 2026 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | -0.66% | - |
| Jul 7, 2026 | 60.00 | 60.60 | 59.80 | 60.60 | 60.60 | 4.12% | - |
| Jul 6, 2026 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | -3.32% | - |
| Jul 3, 2026 | 59.80 | 60.60 | 59.80 | 60.20 | 60.20 | 0.33% | - |
| Jul 2, 2026 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jul 1, 2026 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 2.35% | - |
| Jun 30, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Jun 29, 2026 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 0.33% | - |
| Jun 26, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | - | - |
| Jun 25, 2026 | 57.60 | 60.00 | 57.60 | 60.00 | 60.00 | 5.26% | - |
| Jun 24, 2026 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 0.35% | - |
| Jun 23, 2026 | 59.00 | 59.00 | 56.80 | 56.80 | 56.80 | -3.73% | 35 |
| Jun 22, 2026 | 59.60 | 59.60 | 59.00 | 59.00 | 59.00 | - | - |
| Jun 19, 2026 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | -1.99% | - |
| Jun 18, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | - |
| Jun 17, 2026 | 58.20 | 60.00 | 58.20 | 60.00 | 60.00 | 2.39% | - |
| Jun 16, 2026 | 62.00 | 62.00 | 58.60 | 58.60 | 58.60 | -6.39% | 75 |
| Jun 15, 2026 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | - | - |
| Jun 12, 2026 | 62.60 | 63.00 | 62.60 | 62.60 | 62.60 | 0.64% | - |
| Jun 11, 2026 | 62.00 | 62.60 | 62.00 | 62.20 | 62.20 | - | - |
| Jun 10, 2026 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -1.27% | - |
| Jun 9, 2026 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | - | - |
| Jun 8, 2026 | 61.40 | 63.00 | 61.40 | 63.00 | 63.00 | -1.25% | 1 |
| Jun 5, 2026 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | 2.57% | - |
| Jun 4, 2026 | 60.80 | 62.20 | 60.80 | 62.20 | 62.20 | 0.32% | 10 |
| Jun 3, 2026 | 61.40 | 62.00 | 61.20 | 62.00 | 62.00 | -0.32% | - |
| Jun 2, 2026 | 62.40 | 62.40 | 61.80 | 62.20 | 62.20 | -1.58% | - |
| Jun 1, 2026 | 63.00 | 63.60 | 63.00 | 63.20 | 63.20 | - | - |
| May 29, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | - | - |
| May 28, 2026 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | 0.96% | - |
| May 27, 2026 | 63.40 | 63.40 | 61.60 | 62.60 | 62.60 | 0.97% | 674 |
| May 26, 2026 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | - | - |
| May 25, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | 0.65% | 1,000 |
| May 22, 2026 | 60.80 | 61.60 | 60.60 | 61.60 | 61.60 | 3.36% | 1 |
| May 21, 2026 | 62.00 | 62.80 | 59.60 | 59.60 | 59.60 | -5.10% | 1,189 |
| May 20, 2026 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 3.63% | 161 |
| May 19, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 2.02% | - |
| May 18, 2026 | 57.40 | 59.40 | 57.40 | 59.40 | 59.40 | 1.71% | - |
| May 15, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| May 14, 2026 | 57.60 | 59.00 | 57.20 | 59.00 | 59.00 | 1.37% | - |
| May 13, 2026 | 59.20 | 59.20 | 58.20 | 58.20 | 58.20 | -0.68% | - |
| May 12, 2026 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | -0.68% | - |