Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 64.20
+0.70 (1.10%)
At close: Jul 27, 2026
FRA:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 62.80 | 63.50 | 62.80 | 63.50 | 63.50 | -1.09% | 100 |
| Jul 23, 2026 | 63.40 | 66.50 | 63.00 | 64.20 | 64.20 | 1.90% | 80 |
| Jul 22, 2026 | 65.60 | 67.80 | 63.00 | 63.00 | 63.00 | -6.80% | 52 |
| Jul 21, 2026 | 67.30 | 67.60 | 66.90 | 67.60 | 67.60 | 1.35% | - |
| Jul 20, 2026 | 68.10 | 68.10 | 66.70 | 66.70 | 66.70 | 0.15% | - |
| Jul 17, 2026 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | -4.45% | 18 |
| Jul 16, 2026 | 69.40 | 69.70 | 69.40 | 69.70 | 69.70 | -9.60% | - |
| Jul 15, 2026 | 75.20 | 77.10 | 75.20 | 77.10 | 77.10 | 8.13% | 23 |
| Jul 14, 2026 | 72.40 | 72.40 | 71.30 | 71.30 | 71.30 | -5.44% | - |
| Jul 13, 2026 | 71.80 | 75.40 | 70.90 | 75.40 | 75.40 | -3.33% | 43 |
| Jul 10, 2026 | 76.10 | 78.00 | 76.00 | 78.00 | 78.00 | 3.31% | 131 |
| Jul 9, 2026 | 73.00 | 75.50 | 70.70 | 75.50 | 75.50 | 3.00% | 41 |
| Jul 8, 2026 | 73.90 | 74.50 | 73.30 | 73.30 | 73.30 | -4.31% | 150 |
| Jul 7, 2026 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 2.27% | - |
| Jul 6, 2026 | 71.20 | 74.90 | 71.20 | 74.90 | 74.90 | 6.24% | 100 |
| Jul 3, 2026 | 71.70 | 71.70 | 70.50 | 70.50 | 70.50 | -1.54% | 36 |
| Jul 2, 2026 | 71.00 | 71.60 | 69.90 | 71.60 | 71.60 | -0.83% | 60 |
| Jul 1, 2026 | 69.40 | 72.20 | 68.80 | 72.20 | 72.20 | 3.44% | 577 |
| Jun 30, 2026 | 66.40 | 69.80 | 65.00 | 69.80 | 69.80 | 5.76% | 35 |
| Jun 29, 2026 | 63.30 | 68.90 | 63.30 | 66.00 | 66.00 | 8.20% | 240 |
| Jun 26, 2026 | 60.80 | 61.00 | 60.70 | 61.00 | 61.00 | -0.81% | - |
| Jun 25, 2026 | 64.90 | 64.90 | 61.50 | 61.50 | 61.50 | -6.25% | 83 |
| Jun 24, 2026 | 64.70 | 67.00 | 63.80 | 65.60 | 65.60 | 8.07% | 90 |
| Jun 23, 2026 | 59.90 | 60.70 | 59.90 | 60.70 | 60.70 | 1.85% | - |
| Jun 22, 2026 | 60.10 | 60.10 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Jun 19, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Jun 18, 2026 | 59.60 | 59.80 | 59.40 | 59.40 | 59.40 | -3.10% | - |
| Jun 17, 2026 | 58.60 | 61.30 | 58.50 | 61.30 | 61.30 | 4.07% | 20 |
| Jun 16, 2026 | 59.00 | 61.10 | 58.90 | 58.90 | 58.90 | -4.07% | 35 |
| Jun 15, 2026 | 59.40 | 61.40 | 59.00 | 61.40 | 61.40 | 1.82% | 74 |
| Jun 12, 2026 | 63.50 | 63.50 | 60.30 | 60.30 | 60.30 | 0.50% | 175 |
| Jun 11, 2026 | 60.30 | 63.20 | 60.00 | 60.00 | 60.00 | 0.17% | 76 |
| Jun 10, 2026 | 61.10 | 61.10 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 9, 2026 | 63.00 | 64.20 | 59.90 | 59.90 | 59.90 | -4.31% | 1,169 |
| Jun 8, 2026 | 61.20 | 62.60 | 61.20 | 62.60 | 62.60 | -3.40% | - |
| Jun 5, 2026 | 63.30 | 66.40 | 63.30 | 64.80 | 64.80 | 0.15% | 20 |
| Jun 4, 2026 | 66.60 | 66.60 | 64.70 | 64.70 | 64.70 | -5.96% | 279 |
| Jun 3, 2026 | 69.30 | 70.00 | 67.30 | 68.80 | 68.80 | -4.97% | 162 |
| Jun 2, 2026 | 70.60 | 72.80 | 68.60 | 72.40 | 72.40 | 0.56% | 471 |
| Jun 1, 2026 | 69.90 | 72.40 | 68.60 | 72.00 | 72.00 | 9.09% | 517 |
| May 29, 2026 | 60.40 | 66.00 | 60.40 | 66.00 | 66.00 | 5.94% | 659 |
| May 28, 2026 | 55.70 | 62.30 | 55.70 | 62.30 | 62.30 | 9.49% | 50 |
| May 27, 2026 | 55.70 | 56.90 | 55.70 | 56.90 | 56.90 | -0.18% | 285 |
| May 26, 2026 | 56.40 | 57.00 | 56.30 | 57.00 | 57.00 | -3.39% | - |
| May 25, 2026 | 57.10 | 59.00 | 57.10 | 59.00 | 59.00 | 6.12% | 95 |
| May 22, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| May 21, 2026 | 56.10 | 56.60 | 56.10 | 56.60 | 56.60 | -3.41% | - |
| May 20, 2026 | 54.80 | 58.60 | 54.80 | 58.60 | 58.60 | 5.40% | 20 |
| May 19, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 3.54% | - |
| May 18, 2026 | 55.30 | 55.30 | 53.70 | 53.70 | 53.70 | 2.48% | 20 |