Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 45.45
-1.80 (-3.81%)
At close: Apr 23, 2026
FRA:X68 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.15 | 45.45 | 45.15 | 45.45 | 45.45 | -3.81% | - |
| Apr 22, 2026 | 45.90 | 47.75 | 45.90 | 47.25 | 47.25 | 1.07% | 230 |
| Apr 21, 2026 | 45.00 | 47.15 | 45.00 | 46.75 | 46.75 | 2.41% | 75 |
| Apr 20, 2026 | 43.10 | 45.65 | 43.10 | 45.65 | 45.65 | 1.44% | 320 |
| Apr 17, 2026 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | -0.22% | 40 |
| Apr 16, 2026 | 43.10 | 45.10 | 43.10 | 45.10 | 45.10 | 3.68% | 145 |
| Apr 15, 2026 | 39.80 | 43.50 | 39.80 | 43.50 | 43.50 | 5.71% | 180 |
| Apr 14, 2026 | 40.60 | 41.15 | 40.55 | 41.15 | 41.15 | -1.44% | - |
| Apr 13, 2026 | 36.60 | 41.75 | 36.60 | 41.75 | 41.75 | 5.96% | 76 |
| Apr 10, 2026 | 39.05 | 39.40 | 39.05 | 39.40 | 39.40 | 0.38% | - |
| Apr 9, 2026 | 42.80 | 42.80 | 39.10 | 39.25 | 39.25 | -15.68% | 320 |
| Apr 8, 2026 | 46.55 | 46.60 | 46.55 | 46.55 | 46.55 | 7.38% | - |
| Apr 7, 2026 | 43.15 | 43.35 | 43.15 | 43.35 | 43.35 | 5.22% | 2 |
| Apr 2, 2026 | 41.20 | 41.20 | 40.60 | 41.20 | 41.20 | -1.90% | 60 |
| Apr 1, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 6.60% | - |
| Mar 31, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -1.50% | - |
| Mar 30, 2026 | 39.00 | 40.80 | 39.00 | 40.00 | 40.00 | 3.09% | 160 |
| Mar 27, 2026 | 40.60 | 40.60 | 38.80 | 38.80 | 38.80 | -4.90% | 225 |
| Mar 26, 2026 | 40.00 | 40.80 | 39.60 | 40.80 | 40.80 | -1.45% | - |
| Mar 25, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | - |
| Mar 24, 2026 | 42.60 | 42.80 | 41.20 | 41.20 | 41.20 | -5.07% | - |
| Mar 23, 2026 | 41.00 | 43.40 | 41.00 | 43.40 | 43.40 | 2.36% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -3.20% | 150 |
| Mar 19, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Mar 18, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Mar 17, 2026 | 44.00 | 45.20 | 43.60 | 45.20 | 45.20 | 0.89% | - |
| Mar 16, 2026 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -5.88% | - |
| Mar 13, 2026 | 46.20 | 48.60 | 46.20 | 47.60 | 47.60 | -1.65% | 5 |
| Mar 12, 2026 | 49.20 | 51.50 | 47.60 | 48.40 | 48.40 | 0.83% | 118 |
| Mar 11, 2026 | 47.00 | 48.00 | 46.60 | 48.00 | 48.00 | 2.13% | - |
| Mar 10, 2026 | 48.20 | 48.80 | 47.00 | 47.00 | 47.00 | -1.67% | 47 |
| Mar 9, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | -0.83% | - |
| Mar 6, 2026 | 47.40 | 48.20 | 46.60 | 48.20 | 48.20 | 3.88% | 100 |
| Mar 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Mar 4, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 5.05% | 30 |
| Mar 3, 2026 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Mar 2, 2026 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | -2.76% | - |
| Feb 27, 2026 | 44.60 | 46.00 | 43.40 | 43.40 | 43.40 | -0.46% | 400 |
| Feb 26, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 1.40% | - |
| Feb 25, 2026 | 42.60 | 44.40 | 42.60 | 43.00 | 43.00 | 8.59% | 30 |
| Feb 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Feb 23, 2026 | 43.40 | 43.40 | 40.40 | 40.40 | 40.40 | -3.35% | 187 |
| 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 |