Ryobi Limited (FRA:RYO1)
Germany · Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
Last updated: Oct 23, 2025, 8:09 AM CET
Ryobi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | - |
| Oct 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 215 |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | 215 |
| Oct 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | 215 |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 215 |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | 215 |
| Oct 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | 215 |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 215 |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 215 |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 215 |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 215 |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 215 |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 215 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 215 |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | 215 |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 215 |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Sep 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Sep 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 215 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 215 |
| Sep 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 215 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 215 |
| Sep 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 215 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 215 |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 215 |
| Sep 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 215 |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 215 |
| Sep 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 215 |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 215 |
| Sep 8, 2025 | 16.30 | 17.20 | 16.30 | 16.40 | 16.40 | 1.23% | 215 |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | 5 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 5 |
| Sep 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 5 |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6.80% | 40 |
| Sep 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | 40 |
| Aug 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | 40 |
| Aug 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 40 |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 40 |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 40 |
| Aug 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 40 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 40 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 40 |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 40 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 40 |
| Aug 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 40 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 40 |