R. STAHL AG (LON:0Q9C)
London · Delayed Price · Currency is GBP · Price in EUR 14.70
0.00 (0.00%)
At close: Feb 4, 2026
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |