R. STAHL AG (FRA:RSL2)
Germany · Delayed Price · Currency is EUR 16.70
+0.10 (0.60%)
At close: Sep 9, 2025
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 0.60% | 34 |
| Sep 8, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | - | -0.60% | 34 |
| Sep 5, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | - | -0.60% | 714 |
| Sep 4, 2025 | 16.60 | 16.80 | 16.50 | 16.80 | - | - | 47 |
| Sep 3, 2025 | 16.90 | 16.90 | 16.60 | 16.80 | - | -1.75% | 436 |
| Sep 2, 2025 | 17.10 | 17.30 | 17.10 | 17.10 | - | 0.59% | 320 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.58% | 1,750 |
| Aug 29, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | - | - | 1,750 |
| Aug 28, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | - | 0.59% | 3,049 |
| Aug 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 2,383 |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.59% | 2,383 |
| Aug 25, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | - | -0.59% | 2,383 |
| Aug 22, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | - | -1.73% | 278 |
| Aug 21, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | - | - | 76 |
| Aug 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 120 |
| Aug 19, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | - | - | 300 |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 15 |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.17% | 15 |
| Aug 14, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | - | -2.84% | 1,412 |
| Aug 13, 2025 | 17.00 | 17.90 | 17.00 | 17.60 | - | 1.73% | 1,352 |
| Aug 12, 2025 | 17.50 | 17.50 | 17.00 | 17.30 | - | 0.58% | 1,576 |
| Aug 11, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | - | 2.38% | 401 |
| Aug 8, 2025 | 17.50 | 17.50 | 16.70 | 16.80 | - | -5.08% | 2,046 |
| Aug 7, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | - | -3.80% | 618 |
| Aug 6, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | - | -2.13% | 181 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1.08% | 153 |
| Aug 4, 2025 | 17.60 | 18.60 | 16.30 | 18.60 | - | 5.08% | 5,283 |
| Aug 1, 2025 | 18.00 | 18.30 | 17.70 | 17.70 | - | -4.32% | 2,760 |
| Jul 31, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | - | -0.54% | 2,770 |
| Jul 30, 2025 | 19.10 | 19.10 | 18.40 | 18.60 | - | -2.62% | 5,115 |
| Jul 29, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -0.52% | 214 |
| Jul 28, 2025 | 19.10 | 19.40 | 18.50 | 19.20 | - | -0.52% | 12,265 |
| Jul 25, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | - | 1.05% | 110 |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | 1,046 |
| Jul 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | 1,397 |
| Jul 22, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -0.52% | 1,251 |
| Jul 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 510 |
| Jul 18, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | - | 2.13% | 510 |
| Jul 17, 2025 | 18.70 | 18.80 | 18.50 | 18.80 | - | -1.05% | 2,466 |
| Jul 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 1,229 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 50 |
| Jul 14, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | - | -1.04% | 262 |
| Jul 11, 2025 | 19.10 | 19.30 | 18.90 | 19.20 | - | 1.59% | 641 |
| Jul 10, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | -1.05% | 2,617 |
| Jul 9, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -1.04% | 1,500 |
| Jul 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | 542 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | 542 |
| Jul 4, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | - | 542 |
| Jul 3, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -1.04% | 68 |
| Jul 2, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | - | 0.52% | 1,452 |