RTX A/S (FRA:RTE)
Germany · Delayed Price · Currency is EUR 12.95
+0.50 (4.02%)
Last updated: Aug 26, 2026, 12:29 PM CET
FRA:RTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.60 | 12.95 | 12.60 | 12.95 | - | 4.02% | - |
| 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 |
| Aug 14, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 2.83% | 500 |
| Aug 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| Aug 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% | - |
| Aug 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Aug 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% | - |
| Aug 7, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Aug 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Aug 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Jul 31, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | - |
| Jul 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | - |
| Jul 24, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | - |
| Jul 23, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 0.40% | 5 |
| Jul 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Jul 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | - |
| Jul 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | - |
| Jul 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.35% | - |
| Jul 15, 2026 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 2.00% | 220 |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% | - |
| Jul 9, 2026 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 2.00% | 454 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Jul 2, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jul 1, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Jun 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Jun 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jun 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Jun 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.47% | - |
| Jun 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Jun 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | - |
| Jun 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |