RTX A/S (FRA:RTE)
Germany · Delayed Price · Currency is EUR 12.50
+0.15 (1.21%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:RTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | - |
| Apr 23, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Apr 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.73% | - |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Apr 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | - |
| Apr 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Apr 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | - |
| Apr 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.78% | - |
| Apr 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | - |
| Apr 13, 2026 | 12.55 | 13.10 | 12.55 | 13.10 | 13.10 | 1.95% | 5 |
| Apr 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.15% | - |
| Apr 8, 2026 | 12.50 | 13.25 | 12.50 | 13.25 | 13.25 | 3.92% | 1 |
| Apr 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Apr 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Mar 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.19% | - |
| 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% | - |