Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 55.60
+0.80 (1.46%)
Apr 24, 2026, 4:26 PM CET
FRA:ROI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | - | 1.48% | 11 |
| 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 |
| Mar 20, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 19, 2026 | 47.60 | 48.40 | 47.60 | 48.00 | 48.00 | -1.44% | - |
| Mar 18, 2026 | 48.50 | 48.70 | 48.40 | 48.70 | 48.70 | 0.83% | - |
| Mar 17, 2026 | 47.50 | 48.50 | 47.50 | 48.30 | 48.30 | 0.62% | - |
| Mar 16, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -2.24% | - |
| Mar 13, 2026 | 48.10 | 49.10 | 48.10 | 49.10 | 49.10 | - | - |
| Mar 12, 2026 | 48.40 | 49.20 | 48.40 | 49.10 | 49.10 | -0.41% | 75 |
| Mar 11, 2026 | 46.40 | 49.30 | 46.40 | 49.30 | 49.30 | 4.23% | - |
| Mar 10, 2026 | 46.90 | 47.30 | 46.90 | 47.30 | 47.30 | 3.05% | - |
| Mar 9, 2026 | 45.20 | 47.00 | 45.20 | 45.90 | 45.90 | -2.55% | - |
| Mar 6, 2026 | 46.80 | 47.10 | 46.50 | 47.10 | 47.10 | 1.07% | - |
| Mar 5, 2026 | 46.70 | 47.30 | 46.60 | 46.60 | 46.60 | 1.53% | - |
| Mar 4, 2026 | 45.80 | 45.90 | 45.80 | 45.90 | 45.90 | 1.10% | - |
| Mar 3, 2026 | 46.10 | 46.10 | 45.40 | 45.40 | 45.40 | -4.42% | - |
| Mar 2, 2026 | 46.40 | 48.30 | 46.40 | 47.50 | 47.50 | -2.46% | 110 |
| Feb 27, 2026 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | -0.81% | - |
| Feb 26, 2026 | 48.20 | 49.10 | 48.20 | 49.10 | 49.10 | 1.03% | 5 |
| Feb 25, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 24, 2026 | 48.60 | 48.60 | 48.10 | 48.60 | 48.60 | -1.22% | - |
| Feb 23, 2026 | 48.30 | 49.20 | 48.30 | 49.20 | 49.20 | 0.20% | - |
| 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 |