Rubrik, Inc. (FRA:X68)
Germany · Delayed Price · Currency is EUR 76.50
-6.60 (-7.94%)
At close: Aug 25, 2026
FRA:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 89.10 | 89.30 | 89.00 | 89.30 | 89.30 | -0.78% | - |
| Aug 13, 2026 | 82.50 | 90.00 | 82.50 | 90.00 | 90.00 | 5.76% | 20 |
| Aug 12, 2026 | 82.90 | 85.10 | 82.00 | 85.10 | 85.10 | 3.53% | 125 |
| Aug 11, 2026 | 86.70 | 86.70 | 82.20 | 82.20 | 82.20 | -1.67% | 5 |
| Aug 10, 2026 | 76.20 | 87.70 | 76.20 | 83.60 | 83.60 | 13.74% | 718 |
| Aug 7, 2026 | 72.60 | 73.50 | 72.60 | 73.50 | 73.50 | 2.94% | - |
| Aug 6, 2026 | 71.40 | 72.20 | 70.20 | 71.40 | 71.40 | -0.42% | 45 |
| Aug 5, 2026 | 70.00 | 71.70 | 70.00 | 71.70 | 71.70 | 7.01% | 60 |
| Aug 4, 2026 | 64.40 | 67.30 | 64.40 | 67.00 | 67.00 | 1.98% | 110 |
| Aug 3, 2026 | 61.90 | 65.70 | 61.40 | 65.70 | 65.70 | 9.32% | 250 |
| Jul 31, 2026 | 60.90 | 65.00 | 60.10 | 60.10 | 60.10 | -3.06% | 76 |
| Jul 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.05% | - |
| Jul 29, 2026 | 61.10 | 65.30 | 60.70 | 65.30 | 65.30 | 1.56% | 55 |
| Jul 28, 2026 | 65.10 | 65.10 | 64.30 | 64.30 | 64.30 | 0.16% | - |
| Jul 27, 2026 | 63.60 | 64.20 | 63.60 | 64.20 | 64.20 | 1.10% | - |
| 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 |