Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 45.20
+1.00 (2.26%)
At close: Feb 19, 2026
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.80 | 44.80 | 41.80 | 41.80 | 41.80 | -7.52% | 40 |
| Feb 19, 2026 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 2.26% | - |
| Feb 18, 2026 | 44.20 | 44.40 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Feb 17, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -0.88% | 1,136 |
| Feb 16, 2026 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Feb 13, 2026 | 45.80 | 45.80 | 44.20 | 44.20 | 44.20 | -3.07% | 1 |
| Feb 12, 2026 | 45.00 | 45.60 | 44.00 | 45.60 | 45.60 | -0.44% | 345 |
| Feb 11, 2026 | 45.80 | 46.60 | 45.80 | 45.80 | 45.80 | -3.78% | 15 |
| Feb 10, 2026 | 44.40 | 47.60 | 44.40 | 47.60 | 47.60 | 4.85% | 10 |
| Feb 9, 2026 | 42.80 | 45.80 | 42.20 | 45.40 | 45.40 | 7.08% | 1,177 |
| Feb 6, 2026 | 40.80 | 42.40 | 40.40 | 42.40 | 42.40 | -0.47% | 100 |
| Feb 5, 2026 | 47.00 | 47.00 | 42.60 | 42.60 | 42.60 | -3.18% | 368 |
| Feb 4, 2026 | 45.20 | 45.20 | 42.80 | 44.00 | 44.00 | - | 295 |
| Feb 3, 2026 | 48.00 | 48.00 | 43.00 | 44.00 | 44.00 | -5.98% | 1,078 |
| Feb 2, 2026 | 45.60 | 48.40 | 44.40 | 46.80 | 46.80 | -2.90% | 1,133 |
| Jan 30, 2026 | 49.60 | 49.60 | 47.20 | 48.20 | 48.20 | 0.42% | 61 |
| Jan 29, 2026 | 54.00 | 54.00 | 48.00 | 48.00 | 48.00 | -8.57% | 153 |
| Jan 28, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -1.87% | 525 |
| Jan 27, 2026 | 56.00 | 57.50 | 53.00 | 53.50 | 53.50 | -0.93% | 384 |
| Jan 26, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 35 |
| Jan 23, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Jan 22, 2026 | 54.00 | 57.50 | 54.00 | 57.00 | 57.00 | 0.88% | 55 |
| Jan 21, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | -1.74% | 10 |
| Jan 20, 2026 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 3.60% | 162 |
| Jan 19, 2026 | 57.00 | 59.00 | 55.50 | 55.50 | 55.50 | -4.31% | 30 |
| Jan 16, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 72 |
| Jan 15, 2026 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 1.68% | 64 |
| Jan 14, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -2.46% | 335 |
| Jan 13, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | -1.61% | 211 |
| Jan 12, 2026 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | -0.80% | 224 |
| Jan 9, 2026 | 60.50 | 63.50 | 60.50 | 62.50 | 62.50 | 0.81% | 150 |
| Jan 8, 2026 | 64.00 | 67.00 | 62.00 | 62.00 | 62.00 | -1.59% | 44 |
| Jan 7, 2026 | 63.00 | 65.50 | 63.00 | 63.00 | 63.00 | -2.33% | 300 |
| Jan 6, 2026 | 61.50 | 64.50 | 61.00 | 64.50 | 64.50 | 2.38% | 20 |
| Jan 5, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| Jan 2, 2026 | 68.00 | 68.00 | 65.50 | 65.50 | 65.50 | -2.24% | 408 |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 820 |
| Dec 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 110 |
| Dec 23, 2025 | 70.00 | 70.00 | 65.50 | 68.00 | 68.00 | 4.62% | 288 |
| Dec 22, 2025 | 68.50 | 68.50 | 65.00 | 65.00 | 65.00 | 2.36% | 2 |
| Dec 19, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | - |
| Dec 18, 2025 | 61.00 | 64.00 | 61.00 | 62.50 | 62.50 | - | 90 |
| Dec 17, 2025 | 65.00 | 68.50 | 62.50 | 62.50 | 62.50 | -3.85% | 200 |
| Dec 16, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Dec 15, 2025 | 70.50 | 70.50 | 68.00 | 68.00 | 68.00 | -4.90% | 30 |
| Dec 12, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Dec 11, 2025 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Dec 10, 2025 | 77.00 | 79.50 | 76.00 | 76.00 | 76.00 | -1.94% | 26 |
| Dec 9, 2025 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | 8.39% | 10 |
| Dec 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |