R. STAHL AG (FRA:RSL2)
Germany · Delayed Price · Currency is EUR 10.90
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:RSL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 500 |
| Oct 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 500 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Oct 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 80 |
| Sep 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Sep 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 200 |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Aug 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |