R. STAHL AG (LON:0Q9C)
London · Delayed Price · Currency is GBP · Price in EUR 15.30
+0.50 (3.38%)
At close: Dec 1, 2025
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |