RTX A/S (FRA:RTE)
Germany · Delayed Price · Currency is EUR 12.60
-0.15 (-1.18%)
At close: Mar 27, 2026
FRA:RTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% | - |
| Mar 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.30% | - |
| Mar 25, 2026 | 12.60 | 13.05 | 12.60 | 13.05 | 13.05 | 2.35% | 80 |
| Mar 24, 2026 | 12.55 | 12.80 | 12.55 | 12.75 | 12.75 | 5.81% | 1,000 |
| Mar 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.74% | - |
| Mar 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.07% | 200 |
| Mar 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.76% | - |
| Mar 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Mar 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Mar 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Mar 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Mar 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Mar 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 360 |
| Mar 9, 2026 | 13.05 | 13.05 | 12.60 | 12.60 | 12.60 | -5.26% | 2,290 |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Mar 5, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.62% | 2,166 |
| Mar 4, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.69% | - |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Mar 2, 2026 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | -3.79% | 390 |
| Feb 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Feb 26, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Feb 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Feb 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Feb 23, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.55% | - |
| Feb 20, 2026 | 13.35 | 14.15 | 13.35 | 13.70 | 13.70 | 4.18% | 2,166 |
| Feb 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Feb 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Feb 16, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.59% | - |
| Feb 13, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 300 |
| Feb 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Feb 11, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.50% | - |
| Feb 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.69% | - |
| Feb 4, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | -1.00% | 4 |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.30% | - |
| Jan 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | - |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.97% | - |
| Jan 26, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% | - |
| Jan 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.99% | - |
| Jan 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.35% | - |
| Jan 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Jan 20, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -1.67% | 204 |
| Jan 19, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -3.23% | 1,382 |