Rovsing A/S (FRA:RVY)
Germany · Delayed Price · Currency is EUR 4.500
+0.160 (3.69%)
At close: Oct 26, 2026
FRA:RVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Oct 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.34% | - |
| Oct 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.51% | - |
| Oct 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.09% | - |
| Oct 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.71% | - |
| Oct 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.07% | - |
| Oct 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Oct 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Oct 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Oct 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Oct 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Oct 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.59% | - |
| Sep 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | - |
| Sep 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Sep 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7.16% | - |
| Sep 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| Sep 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Sep 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | - |
| Sep 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.92% | - |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Sep 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.68% | - |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.26% | - |
| Sep 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Sep 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Sep 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | - |
| Sep 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Sep 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Sep 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.77% | - |
| Aug 31, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Aug 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Aug 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.02% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Aug 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.99% | - |
| Aug 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | - |
| Aug 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Aug 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.52% | - |