RTX A/S (FRA:RTE)
Germany · Delayed Price · Currency is EUR 13.45
-0.15 (-1.10%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:RTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% | 91 |
| Oct 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.12% | - |
| Oct 20, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Oct 19, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Oct 16, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | - |
| Oct 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | - |
| Oct 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Oct 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Oct 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Oct 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Oct 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Oct 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.12% | - |
| Oct 5, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | - |
| Oct 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Oct 1, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.59% | - |
| Sep 30, 2026 | 13.15 | 13.50 | 13.15 | 13.50 | 13.50 | 2.27% | 91 |
| Sep 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Sep 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Sep 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | - |
| Sep 24, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% | - |
| Sep 21, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Sep 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.66% | - |
| Sep 17, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.87% | - |
| Sep 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.47% | - |
| Sep 15, 2026 | 13.35 | 13.35 | 12.95 | 12.95 | 12.95 | -4.78% | 298 |
| Sep 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Sep 11, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Sep 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | - |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.60% | - |
| Sep 8, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Sep 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Sep 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Sep 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Sep 2, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -7.72% | - |
| Sep 1, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Aug 31, 2026 | 13.25 | 14.45 | 13.25 | 14.45 | 14.45 | 9.06% | 1,154 |
| Aug 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Aug 27, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.47% | 200 |
| Aug 26, 2026 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | 4.02% | 100 |
| Aug 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.35% | - |
| Aug 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.82% | - |
| Aug 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | - |
| Aug 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.92% | - |
| Aug 17, 2026 | 12.30 | 12.75 | 12.30 | 12.75 | 12.75 | 0.39% | 643 |