Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 62.00
-0.20 (-0.32%)
Jun 3, 2026, 3:25 PM CET
FRA:ROI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.40 | 62.00 | 61.20 | 62.00 | - | -0.32% | 674 |
| 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% | - |
| May 11, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | -0.34% | 58 |
| May 8, 2026 | 58.00 | 59.80 | 58.00 | 59.20 | 59.20 | 1.02% | 25 |
| May 7, 2026 | 58.40 | 58.60 | 57.40 | 58.60 | 58.60 | 2.09% | 30 |
| May 6, 2026 | 57.00 | 57.80 | 57.00 | 57.40 | 57.40 | 0.70% | 26 |
| May 5, 2026 | 57.60 | 57.60 | 56.40 | 57.00 | 57.00 | 0.35% | - |
| May 4, 2026 | 55.60 | 56.80 | 55.60 | 56.80 | 56.80 | -0.35% | - |
| Apr 30, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.35% | - |
| Apr 29, 2026 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | 1.79% | - |
| Apr 28, 2026 | 54.80 | 55.80 | 54.80 | 55.80 | 55.80 | 1.09% | - |
| Apr 27, 2026 | 54.80 | 55.20 | 54.80 | 55.20 | 55.20 | -0.72% | - |
| Apr 24, 2026 | 54.80 | 55.60 | 54.60 | 55.60 | 55.60 | 1.46% | 360 |
| Apr 23, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | 1.48% | - |
| Apr 22, 2026 | 54.60 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 11 |
| Apr 21, 2026 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 1.11% | 310 |
| Apr 20, 2026 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | - | 45 |
| Apr 17, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | -0.37% | - |
| Apr 16, 2026 | 54.40 | 54.60 | 54.20 | 54.20 | 54.20 | 0.37% | 15 |
| Apr 15, 2026 | 52.60 | 54.40 | 52.60 | 54.00 | 54.00 | 3.05% | 150 |
| Apr 14, 2026 | 50.60 | 53.20 | 50.60 | 52.40 | 52.40 | 3.97% | 455 |
| Apr 13, 2026 | 50.40 | 50.80 | 50.20 | 50.40 | 50.40 | 0.80% | 167 |
| Apr 10, 2026 | 48.90 | 50.60 | 48.90 | 50.00 | 50.00 | 4.82% | 300 |
| Apr 9, 2026 | 47.70 | 47.80 | 47.70 | 47.70 | 47.70 | -0.62% | - |
| Apr 8, 2026 | 48.20 | 48.20 | 47.50 | 48.00 | 48.00 | 3.00% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | - | - |
| Apr 2, 2026 | 45.30 | 46.60 | 45.30 | 46.60 | 46.60 | 1.30% | - |
| Apr 1, 2026 | 46.40 | 46.50 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Mar 31, 2026 | 45.40 | 46.20 | 45.40 | 45.80 | 45.80 | 0.66% | - |
| Mar 30, 2026 | 45.50 | 45.70 | 45.30 | 45.50 | 45.50 | 0.66% | 100 |
| Mar 27, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 26, 2026 | 44.90 | 45.60 | 44.90 | 45.20 | 45.20 | -1.09% | - |
| Mar 25, 2026 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 0.44% | - |
| Mar 24, 2026 | 46.10 | 46.10 | 45.30 | 45.50 | 45.50 | -2.78% | - |
| Mar 23, 2026 | 46.10 | 46.80 | 45.70 | 46.80 | 46.80 | -2.50% | 150 |