Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 48.20
+0.20 (0.42%)
At close: Jan 30, 2026
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 74.50 | 76.50 | 72.00 | 74.00 | 74.00 | 20.33% | 130 |
| Dec 4, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 6.03% | 100 |
| Dec 3, 2025 | 59.00 | 61.50 | 58.00 | 58.00 | 58.00 | -0.85% | 19 |
| Dec 2, 2025 | 58.00 | 61.00 | 58.00 | 58.50 | 58.50 | 1.74% | 33 |
| Dec 1, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Nov 27, 2025 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 3.42% | 127 |
| Nov 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | 40 |
| Nov 24, 2025 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 3.48% | 90 |
| Nov 21, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -4.17% | - |
| Nov 20, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2.56% | 20 |
| Nov 19, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -0.85% | - |
| Nov 18, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -6.35% | - |
| Nov 17, 2025 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 9.57% | 70 |