Rovsing A/S (FRA:RVY)
Germany · Delayed Price · Currency is EUR 5.16
-0.12 (-2.27%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:RVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | - |
| Jun 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.30% | - |
| Jun 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.49% | - |
| Jun 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.54% | - |
| Jun 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Jun 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Jun 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -7.33% | - |
| Jun 17, 2026 | 5.62 | 6.00 | 5.62 | 6.00 | 6.00 | 8.70% | 13 |
| Jun 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -9.80% | - |
| Jun 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 3.38% | - |
| Jun 12, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Jun 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -6.17% | - |
| Jun 10, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3.01% | - |
| Jun 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4.91% | - |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.06% | - |
| Jun 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.20% | - |
| Jun 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -6.16% | - |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -16.09% | - |
| Jun 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.40% | - |
| Jun 1, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.06% | - |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 12.21% | - |
| May 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 22.42% | - |
| May 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.48% | - |
| May 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.21% | - |
| May 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.23% | - |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.18% | - |
| May 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.13% | - |
| May 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| May 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| May 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| May 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -9.51% | - |
| May 12, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.40% | - |
| May 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 12.10% | - |
| May 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -7.81% | - |
| May 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 16.52% | - |
| May 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.62 | 4.10% | - |
| May 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.44 | -14.69% | - |
| May 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.20 | 3.25% | - |
| Apr 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.04 | -2.12% | - |
| Apr 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.14 | 0.35% | - |
| Apr 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.13 | 1.44% | - |
| Apr 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.05 | - | - |
| Apr 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.05 | -1.07% | - |
| Apr 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.11 | 1.08% | - |
| Apr 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.05 | -3.14% | - |
| Apr 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.22 | 1.06% | - |
| Apr 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.16 | 1.43% | - |
| Apr 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.09 | 0.72% | - |