Rovsing A/S (FRA:RVY)
Germany · Delayed Price · Currency is EUR 5.04
-0.02 (-0.40%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:RVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.99% | - |
| Aug 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.18% | - |
| Aug 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.51% | - |
| Aug 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| Aug 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Aug 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Aug 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Aug 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | - |
| Aug 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Aug 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% | - |
| Jul 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.20% | - |
| Jul 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.49% | - |
| Jul 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | - |
| Jul 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% | - |
| Jul 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Jul 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jul 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% | - |
| Jul 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jul 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | - |
| Jul 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.38% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.62% | - |
| Jul 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Jul 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% | - |
| Jul 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Jul 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Jul 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Jul 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.71% | - |
| Jul 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.80% | - |
| Jul 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 9.27% | - |
| Jul 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Jun 29, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | - |
| 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% | - |