R. STAHL AG (LON:0Q9C)
London · Delayed Price · Currency is GBP · Price in EUR 13.10
0.00 (0.00%)
At close: Mar 6, 2026
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 9 |
| Mar 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | 2 |
| Mar 3, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | - | 241 |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 269 |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -8.33% | 243 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 9 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 100 |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 117 |
| Feb 4, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | - | 78 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 3 |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | 100 |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | 3 |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | 30 |
| Nov 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 28 |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 57 |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 20 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 3 |
| Nov 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 6 |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 6 |
| Oct 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 143 |
| Oct 15, 2025 | 16.10 | 16.90 | 15.70 | 16.90 | 16.90 | 1.81% | 271 |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | 285 |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 117 |
| Oct 7, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -6.78% | 58 |
| Oct 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.36% | 2 |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | 5 |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 179 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 1 |