Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 61.40
0.00 (0.00%)
Oct 26, 2026, 9:55 AM CET
FRA:ROI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 61.40 | 61.40 | 61.20 | 61.40 | 61.40 | - | 10 |
| Oct 23, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 1.32% | - |
| Oct 22, 2026 | 61.40 | 61.60 | 60.60 | 60.60 | 60.60 | -2.26% | - |
| Oct 21, 2026 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 2.31% | - |
| Oct 20, 2026 | 61.20 | 61.60 | 60.60 | 60.60 | 60.60 | -0.98% | - |
| Oct 19, 2026 | 61.20 | 61.60 | 61.20 | 61.20 | 61.20 | -1.29% | - |
| Oct 16, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 2.31% | 100 |
| Oct 15, 2026 | 60.80 | 61.00 | 60.60 | 60.60 | 60.60 | -1.94% | - |
| Oct 14, 2026 | 61.20 | 61.80 | 60.80 | 61.80 | 61.80 | 0.32% | - |
| Oct 13, 2026 | 60.80 | 61.60 | 60.60 | 61.60 | 61.60 | - | 2 |
| Oct 12, 2026 | 62.20 | 62.20 | 61.00 | 61.60 | 61.60 | - | 30 |
| Oct 9, 2026 | 62.00 | 62.00 | 61.00 | 61.60 | 61.60 | -0.96% | 150 |
| Oct 8, 2026 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | -0.64% | - |
| Oct 7, 2026 | 62.20 | 63.40 | 62.20 | 62.60 | 62.60 | - | - |
| Oct 6, 2026 | 61.80 | 63.00 | 61.80 | 62.60 | 62.60 | - | - |
| Oct 5, 2026 | 63.00 | 63.00 | 62.40 | 62.60 | 62.60 | -0.63% | - |
| Oct 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.63% | - |
| Oct 1, 2026 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | -1.55% | - |
| Sep 30, 2026 | 62.80 | 64.40 | 62.80 | 64.40 | 64.40 | 3.54% | 26 |
| Sep 29, 2026 | 63.00 | 63.40 | 62.20 | 62.20 | 62.20 | -1.89% | - |
| Sep 28, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -1.25% | - |
| Sep 25, 2026 | 63.20 | 64.20 | 63.20 | 64.20 | 64.20 | 0.94% | - |
| Sep 24, 2026 | 62.20 | 63.60 | 62.20 | 63.60 | 63.60 | 2.25% | 1 |
| Sep 23, 2026 | 63.20 | 63.20 | 61.80 | 62.20 | 62.20 | -1.89% | - |
| Sep 22, 2026 | 62.40 | 63.40 | 62.40 | 63.40 | 63.40 | 1.28% | - |
| Sep 21, 2026 | 64.60 | 64.60 | 62.00 | 62.60 | 62.60 | -2.19% | - |
| Sep 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.31% | - |
| Sep 17, 2026 | 64.80 | 64.80 | 63.80 | 64.20 | 64.20 | 0.31% | - |
| Sep 16, 2026 | 64.20 | 64.20 | 63.80 | 64.00 | 64.00 | -0.93% | - |
| Sep 15, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.92% | - |
| Sep 14, 2026 | 63.20 | 65.20 | 63.20 | 65.20 | 65.20 | 1.88% | - |
| Sep 11, 2026 | 65.40 | 65.40 | 64.00 | 64.00 | 64.00 | -2.74% | - |
| Sep 10, 2026 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 1.23% | - |
| Sep 9, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 2.52% | - |
| Sep 8, 2026 | 64.20 | 64.20 | 63.20 | 63.40 | 63.40 | -0.94% | - |
| Sep 7, 2026 | 63.80 | 64.20 | 63.80 | 64.00 | 64.00 | -0.31% | 328 |
| Sep 4, 2026 | 64.20 | 64.20 | 64.00 | 64.20 | 64.20 | -0.31% | 392 |
| Sep 3, 2026 | 64.40 | 64.40 | 63.60 | 64.40 | 64.40 | -0.31% | 35 |
| Sep 2, 2026 | 64.40 | 64.60 | 64.00 | 64.60 | 64.60 | 1.89% | - |
| Sep 1, 2026 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | 0.63% | - |
| Aug 31, 2026 | 64.60 | 64.80 | 63.00 | 63.00 | 63.00 | -0.63% | 154 |
| Aug 28, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | 5.67% | - |
| Aug 27, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -1.32% | 163 |
| Aug 26, 2026 | 61.20 | 61.20 | 60.00 | 60.80 | 60.80 | 0.33% | - |
| Aug 25, 2026 | 60.40 | 60.60 | 59.60 | 60.60 | 60.60 | 1.68% | - |
| Aug 24, 2026 | 59.80 | 59.80 | 59.40 | 59.60 | 59.60 | 2.41% | 645 |
| Aug 21, 2026 | 59.20 | 59.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |
| Aug 20, 2026 | 60.60 | 60.60 | 59.40 | 59.40 | 59.40 | -2.62% | - |
| Aug 19, 2026 | 61.00 | 61.60 | 60.40 | 61.00 | 61.00 | - | 80 |
| Aug 18, 2026 | 63.40 | 63.40 | 61.00 | 61.00 | 61.00 | -1.29% | 85 |