R. STAHL AG (FRA:RSL2)
Germany flag Germany · Delayed Price · Currency is EUR
16.40
-0.40 (-2.38%)
Last updated: Sep 25, 2025, 5:36 PM CET

R. STAHL AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202516.2016.2016.2016.2016.20-0.61%130
Sep 26, 202516.2016.3016.2016.3016.30-1.81%130
Sep 25, 202516.6016.6016.6016.6016.60-100
Sep 24, 202516.6016.6016.6016.6016.60-2.35%100
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%-
Aug 14, 202517.4017.4017.4017.4017.402.35%385
Aug 13, 202517.0017.0017.0017.0017.00-500
Aug 12, 202516.7017.0016.7017.0017.002.41%500
Aug 11, 202516.4016.6016.2016.6016.60-4.60%500
Aug 8, 202517.4017.4017.4017.4017.40-1.14%60
Aug 7, 202517.5017.6017.5017.6017.60-3.83%60
Aug 6, 202518.3018.3018.3018.3018.30-1.61%25
Aug 5, 202518.6018.6018.6018.6018.608.77%25
Aug 4, 202517.1017.1017.1017.1017.10-5.00%25
Aug 1, 202518.0018.0018.0018.0018.00-1.10%25
Jul 31, 202518.2018.2018.2018.2018.20-4.21%261
Jul 30, 202519.0019.0019.0019.0019.00-261
Jul 29, 202519.0019.0019.0019.0019.00-0.52%261
Jul 28, 202519.1019.1019.1019.1019.100.53%261
Jul 25, 202519.0019.0019.0019.0019.00-5
Jul 24, 202519.0019.0019.0019.0019.00-5
Jul 23, 202519.0019.0019.0019.0019.00-5
Jul 22, 202519.0019.0019.0019.0019.00-5