Ryobi Limited (FRA:RYO1)
Germany · Delayed Price · Currency is EUR 15.90
-0.30 (-1.85%)
At close: Feb 20, 2026
Ryobi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Feb 16, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 2.53% | 100 |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Feb 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jan 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Jan 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jan 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jan 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -3.92% | - |
| Dec 19, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.02 | 5.52% | 75 |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | -0.68% | - |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | - | - |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | -2.01% | - |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.62 | 1.36% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | 1.38% | - |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | -1.36% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -1.34% | - |
| Dec 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.62 | 0.68% | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -0.67% | - |