Rosenbauer International AG (LON:0FRW)
London · Delayed Price · Currency is GBP · Price in EUR 62.20
-3.00 (-4.60%)
At close: Sep 23, 2026
LON:0FRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.80 | 64.80 | 64.20 | 64.80 | 64.80 | 4.18% | 2 |
| Sep 23, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | -4.60% | 1 |
| Sep 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 2.84% | - |
| Sep 21, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Sep 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | 1 |
| Sep 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| Sep 15, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -0.61% | 1 |
| Sep 14, 2026 | 65.00 | 65.40 | 64.00 | 65.40 | 65.40 | 0.62% | 38 |
| Sep 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.22% | - |
| Sep 10, 2026 | 65.60 | 66.00 | 65.60 | 65.80 | 65.80 | 0.30% | 75 |
| Sep 9, 2026 | 65.80 | 65.80 | 65.60 | 65.60 | 65.60 | 4.13% | 6 |
| Sep 8, 2026 | 64.40 | 64.40 | 63.00 | 63.00 | 63.00 | -2.48% | 20 |
| Sep 7, 2026 | 63.60 | 64.60 | 63.60 | 64.60 | 64.60 | 1.89% | 2 |
| Sep 4, 2026 | 65.00 | 65.40 | 63.40 | 63.40 | 63.40 | 0.32% | 2 |
| Sep 3, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.77% | - |
| Sep 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 1, 2026 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | - | - |
| Aug 31, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 3.83% | - |
| Aug 28, 2026 | 62.80 | 63.20 | 62.60 | 62.60 | 62.60 | 2.29% | - |
| Aug 27, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.97% | - |
| Aug 25, 2026 | 61.20 | 61.80 | 61.20 | 61.80 | 61.80 | 4.39% | 2 |
| Aug 24, 2026 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -0.34% | 1 |
| Aug 21, 2026 | 60.00 | 60.80 | 59.00 | 59.40 | 59.40 | -1.66% | 5 |
| Aug 20, 2026 | 60.00 | 60.40 | 59.80 | 60.40 | 60.40 | -0.98% | 6 |
| Aug 18, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4 |
| Aug 17, 2026 | 60.60 | 62.60 | 60.00 | 62.00 | 62.00 | 4.73% | 10 |
| Aug 14, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Aug 13, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | -2.61% | 3 |
| Aug 12, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | -1.29% | 2 |
| Aug 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.51% | 2 |
| Aug 10, 2026 | 65.60 | 66.60 | 63.80 | 63.80 | 63.80 | - | 2 |
| Aug 7, 2026 | 66.00 | 66.00 | 63.80 | 63.80 | 63.80 | -4.20% | 4 |
| Aug 6, 2026 | 65.00 | 68.00 | 65.00 | 66.60 | 66.60 | 2.46% | 6 |
| Aug 5, 2026 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 3.50% | - |
| Aug 4, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | 1 |
| Aug 3, 2026 | 63.00 | 64.20 | 63.00 | 63.00 | 63.00 | -2.78% | 2 |
| Jul 31, 2026 | 61.60 | 64.80 | 61.60 | 64.80 | 64.80 | 6.93% | 1 |
| Jul 30, 2026 | 62.00 | 62.00 | 60.60 | 60.60 | 60.60 | -2.88% | 1,413 |
| Jul 29, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.65% | - |
| Jul 28, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 2 |
| Jul 27, 2026 | 62.60 | 62.60 | 61.60 | 62.60 | 62.60 | 2.62% | - |
| Jul 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.33% | 1 |
| Jul 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.44% | - |
| Jul 22, 2026 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -2.35% | - |
| Jul 21, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | 1 |
| Jul 20, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | 0.07% | - |
| Jul 15, 2026 | 60.20 | 60.20 | 60.16 | 60.16 | 60.16 | 0.69% | 357 |
| Jul 13, 2026 | 60.20 | 60.20 | 59.74 | 59.74 | 59.74 | -0.09% | 500 |
| Jul 7, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 2.40% | 150 |
| Jul 6, 2026 | 59.80 | 59.80 | 58.40 | 58.40 | 58.40 | -3.63% | 5 |