Rovsing A/S (FRA:RVY)
Germany · Delayed Price · Currency is EUR 7.20
+0.20 (2.86%)
At close: Jan 9, 2026
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jan 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.48% | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 800 |
| Dec 23, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 200 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Dec 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | - |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Dec 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Dec 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Dec 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | - |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | - |
| Nov 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Nov 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Nov 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |