R. STAHL AG (LON:0Q9C)
London · Delayed Price · Currency is GBP · Price in EUR 16.60
0.00 (0.00%)
At close: Sep 11, 2025
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 8 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 1 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 151 |
| Aug 8, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -9.47% | 237 |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.11% | 260 |
| Aug 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 154 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -7.94% | 186 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -2.07% | 200 |
| Jul 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 4 |
| Jul 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 24 |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 96 |
| Jul 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 125 |
| Jul 3, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | 0.53% | 802 |
| Jun 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 36 |
| Jun 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | 19 |
| Jun 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.57% | 455 |
| Jun 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 1 |
| Jun 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 72 |
| Jun 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 115 |
| Jun 6, 2025 | 19.80 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 920 |
| Jun 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | 100 |
| Jun 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 11 |
| Jun 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1 |
| Jun 2, 2025 | 20.60 | 20.60 | 19.80 | 20.20 | 20.20 | -3.81% | 403 |
| May 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.14% | 1 |
| May 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | 63 |
| May 23, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 6.78% | 36 |
| May 22, 2025 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | 61 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 21 |
| May 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | 57 |
| May 15, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | 2.22% | 58 |
| May 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | 1 |
| Apr 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.70% | 1 |
| Apr 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 1 |
| Apr 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 7.74% | 5 |
| Apr 9, 2025 | 16.98 | 16.98 | 16.80 | 16.80 | 16.80 | 5.00% | 7 |
| Apr 7, 2025 | 18.70 | 18.70 | 15.60 | 16.00 | 16.00 | -6.43% | 866 |
| Apr 4, 2025 | 18.70 | 18.70 | 17.10 | 17.10 | 17.10 | -14.50% | 8 |
| Apr 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | - |
| Apr 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 72 |
| Mar 31, 2025 | 18.80 | 19.20 | 18.80 | 18.80 | 18.80 | -2.59% | 6 |
| Mar 28, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.12% | 4 |
| Mar 26, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 166 |
| Mar 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | 150 |
| Mar 21, 2025 | 18.30 | 18.70 | 18.30 | 18.30 | 18.30 | 0.55% | 11 |
| Mar 20, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 737 |
| Mar 19, 2025 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | 4.62% | 29 |
| Mar 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | 5 |