Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 3.670
-0.040 (-1.08%)
Feb 12, 2026, 5:08 PM GMT
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -2.16% | 8,085 |
| Feb 11, 2026 | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | -0.40% | 24,617 |
| Feb 10, 2026 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 3.30% | 18,362 |
| Feb 9, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | 0.17% | 9,008 |
| Feb 6, 2026 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | -0.96% | 11,421 |
| Feb 5, 2026 | 3.68 | 3.70 | 3.61 | 3.64 | 3.63 | -0.41% | 11,373 |
| Feb 4, 2026 | 3.55 | 3.69 | 3.55 | 3.65 | 3.65 | 7.80% | 34,682 |
| Feb 3, 2026 | 3.40 | 3.45 | 3.37 | 3.39 | 3.39 | 0.92% | 13,437 |
| Feb 2, 2026 | 3.30 | 3.40 | 3.23 | 3.36 | 3.35 | 0.60% | 23,136 |
| Jan 30, 2026 | 3.35 | 3.36 | 3.31 | 3.34 | 3.33 | 1.65% | 922 |
| Jan 29, 2026 | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -3.04% | 17,286 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.30% | 6,041 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -0.94% | 18,079 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -3.79% | 22,741 |
| Jan 23, 2026 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 2.76% | 18,840 |
| Jan 22, 2026 | 3.37 | 3.46 | 3.36 | 3.45 | 3.44 | 6.72% | 27,540 |
| Jan 21, 2026 | 3.28 | 3.31 | 3.19 | 3.23 | 3.23 | -0.71% | 45,820 |
| Jan 20, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | -0.28% | 21,849 |
| Jan 19, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | -3.69% | 41,881 |
| Jan 16, 2026 | 3.33 | 3.39 | 3.30 | 3.39 | 3.39 | 1.90% | 16,183 |
| Jan 15, 2026 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | 0.06% | 24,835 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.21 | 3.32 | 3.32 | 0.76% | 21,407 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.23 | 3.30 | 3.29 | -1.64% | 14,949 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.24% | 27,149 |
| Jan 9, 2026 | 3.29 | 3.36 | 3.26 | 3.34 | 3.34 | 2.52% | 14,488 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -1.21% | 99,808 |
| Jan 7, 2026 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | 0.82% | 38,022 |
| Jan 6, 2026 | 3.15 | 3.30 | 3.14 | 3.27 | 3.27 | 1.02% | 85,209 |
| Jan 5, 2026 | 3.27 | 3.27 | 3.18 | 3.24 | 3.24 | 2.21% | 94,492 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -0.47% | 111,117 |
| Dec 29, 2025 | 3.12 | 3.19 | 3.09 | 3.19 | 3.19 | 1.37% | 72,739 |
| Dec 23, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | 1.22% | 63,023 |
| Dec 22, 2025 | 3.08 | 3.17 | 3.02 | 3.10 | 3.10 | 0.42% | 66,289 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | -2.18% | 119,488 |
| Dec 18, 2025 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -3.07% | 7,302 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.14 | 3.26 | 3.26 | -1.81% | 31,586 |
| Dec 16, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | 1.28% | 8,718 |
| Dec 15, 2025 | 3.33 | 3.34 | 3.25 | 3.28 | 3.28 | -2.15% | 17,082 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | 2.54% | 17,703 |
| Dec 11, 2025 | 3.22 | 3.33 | 3.20 | 3.27 | 3.27 | 2.35% | 28,072 |
| Dec 10, 2025 | 3.25 | 3.28 | 3.19 | 3.19 | 3.19 | -2.59% | 21,513 |
| Dec 9, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 2.73% | 87,839 |
| Dec 8, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -1.12% | 14,111 |
| Dec 5, 2025 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 2.51% | 38,124 |
| Dec 4, 2025 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 1.52% | 12,681 |
| Dec 3, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.58% | 80,414 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -1.80% | 49,626 |
| Dec 1, 2025 | 3.19 | 3.22 | 3.16 | 3.18 | 3.17 | -0.16% | 24,274 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | -0.93% | 67,970 |
| Nov 27, 2025 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 3.72% | 20,496 |