Rosenbauer International AG (FRA:ROI)
Germany · Delayed Price · Currency is EUR 60.80
+0.20 (0.33%)
Aug 26, 2026, 3:25 PM CET
FRA:ROI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.20 | 61.20 | 60.00 | 60.00 | - | -0.99% | 645 |
| 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 |
| Aug 17, 2026 | 61.00 | 61.80 | 59.60 | 61.80 | 61.80 | 2.32% | 100 |
| Aug 14, 2026 | 59.20 | 60.40 | 58.80 | 60.40 | 60.40 | 3.42% | 10 |
| Aug 13, 2026 | 58.40 | 60.40 | 58.40 | 58.40 | 58.40 | -2.67% | - |
| Aug 12, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Aug 11, 2026 | 63.60 | 63.80 | 61.40 | 61.40 | 61.40 | -3.15% | - |
| Aug 10, 2026 | 65.00 | 65.40 | 63.40 | 63.40 | 63.40 | -0.94% | 15 |
| Aug 7, 2026 | 67.20 | 67.20 | 62.80 | 64.00 | 64.00 | -4.19% | 625 |
| Aug 6, 2026 | 64.20 | 66.80 | 64.20 | 66.80 | 66.80 | 4.37% | 23 |
| Aug 5, 2026 | 61.80 | 64.80 | 61.80 | 64.00 | 64.00 | -0.31% | 5 |
| Aug 4, 2026 | 62.60 | 64.20 | 62.60 | 64.20 | 64.20 | 2.23% | - |
| Aug 3, 2026 | 64.60 | 64.60 | 62.80 | 62.80 | 62.80 | 1.29% | 75 |
| Jul 31, 2026 | 61.00 | 62.00 | 60.80 | 62.00 | 62.00 | 2.99% | - |
| Jul 30, 2026 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | -3.53% | - |
| Jul 29, 2026 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 2.30% | 60 |
| Jul 28, 2026 | 61.60 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 90 |
| Jul 27, 2026 | 62.20 | 62.60 | 61.40 | 62.00 | 62.00 | 2.31% | 30 |
| Jul 24, 2026 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | 3.06% | - |
| Jul 23, 2026 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | -1.01% | - |
| Jul 22, 2026 | 58.20 | 59.40 | 58.20 | 59.40 | 59.40 | - | - |
| Jul 21, 2026 | 58.60 | 59.40 | 57.00 | 59.40 | 59.40 | - | - |
| Jul 20, 2026 | 60.80 | 60.80 | 59.20 | 59.40 | 59.40 | -1.00% | 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% | - |