Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 105.60
-0.20 (-0.19%)
At close: Oct 23, 2026
FRA:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.80 | 105.80 | 105.60 | 105.60 | 105.60 | -0.19% | - |
| Oct 22, 2026 | 103.20 | 105.80 | 102.60 | 105.80 | 105.80 | 4.96% | - |
| Oct 21, 2026 | 101.00 | 101.00 | 100.40 | 100.80 | 100.80 | 2.54% | - |
| Oct 20, 2026 | 99.40 | 99.40 | 98.30 | 98.30 | 98.30 | -1.60% | 60 |
| Oct 19, 2026 | 99.80 | 99.90 | 99.80 | 99.90 | 99.90 | -2.44% | - |
| Oct 16, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 8.47% | - |
| Oct 15, 2026 | 96.90 | 100.80 | 94.40 | 94.40 | 94.40 | -6.72% | 414 |
| Oct 14, 2026 | 103.80 | 103.80 | 101.20 | 101.20 | 101.20 | -6.30% | 64 |
| Oct 13, 2026 | 104.40 | 108.00 | 103.20 | 108.00 | 108.00 | 1.31% | 350 |
| Oct 12, 2026 | 110.80 | 111.00 | 106.60 | 106.60 | 106.60 | -0.93% | 35 |
| Oct 9, 2026 | 106.40 | 112.80 | 106.40 | 107.60 | 107.60 | -1.10% | 4 |
| Oct 8, 2026 | 107.60 | 108.80 | 107.20 | 108.80 | 108.80 | -0.73% | - |
| Oct 7, 2026 | 109.80 | 110.20 | 109.60 | 109.60 | 109.60 | -3.69% | - |
| Oct 6, 2026 | 112.20 | 114.00 | 110.20 | 113.80 | 113.80 | 6.36% | 189 |
| Oct 5, 2026 | 108.80 | 110.60 | 107.00 | 107.00 | 107.00 | 2.49% | 393 |
| Oct 2, 2026 | 101.40 | 105.40 | 101.40 | 104.40 | 104.40 | -0.19% | 266 |
| Oct 1, 2026 | 100.40 | 104.60 | 98.10 | 104.60 | 104.60 | 0.77% | 70 |
| Sep 30, 2026 | 99.30 | 103.80 | 99.10 | 103.80 | 103.80 | 4.43% | 100 |
| Sep 29, 2026 | 97.50 | 99.40 | 97.50 | 99.40 | 99.40 | 3.87% | 20 |
| Sep 28, 2026 | 94.20 | 95.70 | 91.30 | 95.70 | 95.70 | -1.75% | 170 |
| Sep 25, 2026 | 98.90 | 98.90 | 97.40 | 97.40 | 97.40 | -0.92% | 100 |
| Sep 24, 2026 | 98.80 | 101.80 | 98.30 | 98.30 | 98.30 | 1.97% | 70 |
| Sep 23, 2026 | 96.90 | 96.90 | 96.40 | 96.40 | 96.40 | -1.43% | - |
| Sep 22, 2026 | 97.20 | 97.80 | 97.20 | 97.80 | 97.80 | 1.56% | - |
| Sep 21, 2026 | 92.00 | 99.00 | 92.00 | 96.30 | 96.30 | 7.00% | 87 |
| Sep 18, 2026 | 93.00 | 95.90 | 90.00 | 90.00 | 90.00 | 1.93% | 107 |
| Sep 17, 2026 | 91.20 | 91.30 | 88.30 | 88.30 | 88.30 | -3.71% | - |
| Sep 16, 2026 | 88.30 | 91.70 | 87.20 | 91.70 | 91.70 | 3.85% | 50 |
| Sep 15, 2026 | 84.60 | 88.30 | 83.60 | 88.30 | 88.30 | 3.52% | 319 |
| Sep 14, 2026 | 75.80 | 88.10 | 75.80 | 85.30 | 85.30 | 11.50% | 51 |
| Sep 11, 2026 | 75.70 | 76.50 | 75.70 | 76.50 | 76.50 | 2.41% | - |
| Sep 10, 2026 | 75.50 | 75.60 | 74.70 | 74.70 | 74.70 | -3.98% | - |
| Sep 9, 2026 | 77.20 | 77.80 | 76.80 | 77.80 | 77.80 | -1.64% | - |
| Sep 8, 2026 | 79.20 | 79.70 | 79.10 | 79.10 | 79.10 | 2.46% | - |
| Sep 7, 2026 | 78.20 | 78.20 | 77.20 | 77.20 | 77.20 | -0.90% | - |
| Sep 4, 2026 | 77.80 | 78.20 | 77.80 | 77.90 | 77.90 | 3.18% | - |
| Sep 3, 2026 | 74.60 | 77.40 | 74.50 | 75.50 | 75.50 | 0.27% | 10 |
| Sep 2, 2026 | 75.00 | 75.30 | 75.00 | 75.30 | 75.30 | -2.59% | - |
| Sep 1, 2026 | 81.70 | 81.70 | 77.30 | 77.30 | 77.30 | -0.90% | 10 |
| Aug 31, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -4.53% | 20 |
| Aug 28, 2026 | 84.50 | 86.70 | 81.70 | 81.70 | 81.70 | -9.72% | 29 |
| Aug 27, 2026 | 87.30 | 90.50 | 84.20 | 90.50 | 90.50 | 13.27% | 95 |
| Aug 26, 2026 | 77.90 | 79.90 | 76.80 | 79.90 | 79.90 | 4.44% | 5 |
| Aug 25, 2026 | 82.60 | 82.90 | 76.50 | 76.50 | 76.50 | -7.94% | 365 |
| Aug 24, 2026 | 87.60 | 87.60 | 83.10 | 83.10 | 83.10 | 0.36% | 100 |
| Aug 21, 2026 | 83.00 | 83.00 | 82.60 | 82.80 | 82.80 | 0.98% | 3,025 |
| Aug 20, 2026 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | -6.07% | - |
| Aug 19, 2026 | 84.70 | 87.30 | 84.60 | 87.30 | 87.30 | 2.71% | 12 |
| Aug 18, 2026 | 85.40 | 85.40 | 85.00 | 85.00 | 85.00 | -1.51% | - |
| Aug 17, 2026 | 86.20 | 86.30 | 85.80 | 86.30 | 86.30 | -3.36% | - |