Ryobi Limited (FRA:RYO1)
Germany · Delayed Price · Currency is EUR 14.20
-0.40 (-2.74%)
Last updated: Dec 2, 2025, 8:22 AM CET
Ryobi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -8.33% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Oct 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Oct 23, 2025 | 15.10 | 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% | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| 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% | - |