R. STAHL AG (FRA:RSL2)
Germany flag Germany · Delayed Price · Currency is EUR
16.20
-0.30 (-1.82%)
Last updated: Oct 21, 2025, 5:36 PM CET

R. STAHL AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.1016.1016.1016.1016.10-0.62%130
Oct 22, 202516.2016.2016.2016.2016.20-0.61%130
Oct 21, 202516.3016.3016.3016.3016.30-130
Oct 20, 202516.3016.3016.3016.3016.30-1.21%130
Oct 17, 202516.5016.5016.5016.5016.50-130
Oct 16, 202516.5016.5016.5016.5016.501.23%130
Oct 15, 202516.3016.3016.3016.3016.30-130
Oct 14, 202516.3016.3016.3016.3016.300.62%130
Oct 13, 202516.2016.2016.2016.2016.20-0.61%130
Oct 10, 202516.3016.3016.3016.3016.30-130
Oct 9, 202516.3016.3016.3016.3016.301.24%130
Oct 8, 202516.1016.1016.1016.1016.10-4.17%130
Oct 7, 202516.8016.8016.8016.8016.80-2.33%130
Oct 6, 202517.2017.2017.2017.2017.201.78%130
Oct 3, 202516.9016.9016.9016.9016.901.20%130
Oct 2, 202516.7016.7016.7016.7016.704.37%130
Oct 1, 202516.0016.0016.0016.0016.00-1.84%-
Sep 30, 202516.3016.3016.3016.3016.300.62%178
Sep 29, 202516.2016.2016.2016.2016.20-0.61%225
Sep 26, 202516.2016.3016.2016.3016.30-1.81%130
Sep 25, 202516.6016.6016.6016.6016.60-90
Sep 24, 202516.6016.6016.6016.6016.60-2.35%-
Sep 23, 202517.0017.0017.0017.0017.00-0.58%100
Sep 22, 202516.7017.1016.7017.1017.103.64%120
Sep 19, 202516.5016.5016.5016.5016.50-1,000
Sep 18, 202516.5016.5016.5016.5016.502.48%1,000
Sep 17, 202516.1016.1016.1016.1016.10-0.62%1,000
Sep 16, 202516.2016.2016.2016.2016.20-1,000
Sep 15, 202516.2016.2016.2016.2016.20-1,000
Sep 12, 202516.2016.2016.2016.2016.20-1,000
Sep 11, 202516.2016.2016.2016.2016.20-1,000
Sep 10, 202516.5016.5016.2016.2016.20-1.82%1,000
Sep 9, 202516.5016.5016.5016.5016.50-1,000
Sep 8, 202516.5016.5016.5016.5016.50-0.60%1,000
Sep 5, 202516.6016.6016.6016.6016.60-1,000
Sep 4, 202516.6016.6016.6016.6016.60-1.78%1,000
Sep 3, 202516.9016.9016.9016.9016.900.60%1,000
Sep 2, 202516.8016.8016.8016.8016.80-1,000
Sep 1, 202516.8016.8016.8016.8016.80-0.59%1,000
Aug 29, 202516.9016.9016.9016.9016.90-2.87%1,000
Aug 28, 202516.9017.4016.9017.4017.404.19%1,000
Aug 27, 202516.7016.7016.7016.7016.70-500
Aug 26, 202516.7016.7016.7016.7016.70-500
Aug 25, 202516.7016.7016.7016.7016.70-1.76%500
Aug 22, 202517.0017.0017.0017.0017.00-500
Aug 21, 202517.0017.0017.0017.0017.00--
Aug 20, 202517.0017.0017.0017.0017.00-140
Aug 19, 202517.0017.0017.0017.0017.000.59%-
Aug 18, 202516.9016.9016.9016.9016.900.60%-
Aug 15, 202516.8016.8016.8016.8016.80-3.45%-