Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 3.654
-0.006 (-0.15%)
At close: Oct 8, 2025
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.64 | 3.74 | 3.54 | 3.65 | 3.65 | -0.16% | 271,502 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -5.79% | 134,602 |
| Oct 6, 2025 | 3.93 | 3.98 | 3.79 | 3.89 | 3.89 | -3.12% | 148,267 |
| Oct 3, 2025 | 4.12 | 4.13 | 4.00 | 4.01 | 4.01 | -2.27% | 504,441 |
| Oct 2, 2025 | 3.82 | 4.18 | 3.78 | 4.10 | 4.10 | -38.66% | 389,215 |
| Oct 1, 2025 | 6.26 | 6.69 | 5.90 | 6.69 | 6.69 | 9.91% | 13,178 |
| Sep 30, 2025 | 5.82 | 6.82 | 5.67 | 6.09 | 6.09 | 0.78% | 36,568 |
| Sep 29, 2025 | 5.81 | 6.51 | 5.81 | 6.04 | 6.04 | -13.78% | 28,578 |
| Sep 26, 2025 | 7.05 | 7.05 | 6.14 | 7.00 | 7.00 | 0.06% | 35,462 |
| Sep 25, 2025 | 8.13 | 8.50 | 7.00 | 7.00 | 7.00 | -12.48% | 35,462 |
| Sep 24, 2025 | 7.98 | 8.47 | 7.42 | 8.00 | 8.00 | -24.55% | 15,933 |
| Sep 23, 2025 | 6.45 | 11.60 | 5.30 | 10.60 | 10.60 | -76.28% | 48,255 |
| Sep 22, 2025 | 47.50 | 48.14 | 41.50 | 44.69 | 5.27 | -12.71% | 24,861 |
| Sep 19, 2025 | 51.10 | 53.41 | 51.10 | 51.20 | 6.03 | 1.59% | 19,039 |
| Sep 18, 2025 | 50.83 | 50.94 | 50.40 | 50.40 | 5.94 | -0.40% | 905 |
| Sep 17, 2025 | 52.00 | 52.00 | 50.10 | 50.60 | 5.96 | -3.32% | 651 |
| Sep 16, 2025 | 53.00 | 53.00 | 51.89 | 52.34 | 6.17 | -4.49% | 1,976 |
| Sep 15, 2025 | 54.10 | 54.80 | 53.06 | 54.80 | 6.46 | 1.87% | 4,374 |
| Sep 12, 2025 | 53.20 | 54.40 | 52.50 | 53.79 | 6.34 | 3.40% | 2,673 |
| Sep 11, 2025 | 52.20 | 52.30 | 52.02 | 52.02 | 6.13 | -3.66% | 485 |
| Sep 10, 2025 | 53.10 | 54.10 | 52.00 | 54.00 | 6.36 | -0.92% | 3,659 |
| Sep 9, 2025 | 54.45 | 54.80 | 53.80 | 54.50 | 6.42 | -0.91% | 1,922 |
| Sep 8, 2025 | 55.00 | 55.70 | 54.90 | 55.00 | 6.48 | 0.54% | 1,552 |
| Sep 5, 2025 | 55.10 | 55.70 | 54.70 | 54.70 | 6.45 | -0.72% | 914 |
| Sep 4, 2025 | 55.40 | 55.40 | 54.65 | 55.10 | 6.49 | -0.71% | 211 |
| Sep 3, 2025 | 56.00 | 56.00 | 55.20 | 55.50 | 6.54 | -4.80% | 535 |
| Sep 2, 2025 | 55.80 | 58.29 | 55.40 | 58.29 | 6.87 | 3.19% | 1,573 |
| Sep 1, 2025 | 56.80 | 58.20 | 56.49 | 56.49 | 6.66 | -0.19% | 2,095 |
| Aug 29, 2025 | 56.80 | 56.80 | 56.60 | 56.60 | 6.67 | -0.44% | 840 |
| Aug 28, 2025 | 57.60 | 57.80 | 56.85 | 56.85 | 6.70 | 0.09% | 356 |
| Aug 27, 2025 | 56.60 | 56.80 | 56.60 | 56.80 | 6.69 | 0.35% | 1,826 |
| Aug 26, 2025 | 56.90 | 57.40 | 55.20 | 56.60 | 6.67 | -0.19% | 7,528 |
| Aug 25, 2025 | 56.60 | 58.40 | 56.60 | 56.71 | 6.68 | 1.05% | 478 |
| Aug 22, 2025 | 56.20 | 57.10 | 55.70 | 56.12 | 6.61 | -0.15% | 526 |
| Aug 21, 2025 | 57.20 | 57.20 | 56.20 | 56.20 | 6.62 | -2.43% | 116 |
| Aug 20, 2025 | 58.05 | 58.05 | 57.60 | 57.60 | 6.79 | -0.69% | 47 |
| Aug 19, 2025 | 54.40 | 58.00 | 54.40 | 58.00 | 6.83 | 6.42% | 820 |
| Aug 18, 2025 | 56.30 | 56.60 | 54.50 | 54.50 | 6.42 | -1.98% | 64 |
| Aug 15, 2025 | 55.80 | 55.80 | 55.60 | 55.60 | 6.55 | -3.97% | 101 |
| Aug 14, 2025 | 57.50 | 58.10 | 57.50 | 57.90 | 6.82 | 0.52% | 1,486 |
| Aug 13, 2025 | 59.15 | 59.60 | 57.60 | 57.60 | 6.79 | -2.54% | 102 |
| Aug 12, 2025 | 59.00 | 59.10 | 58.30 | 59.10 | 6.96 | 0.25% | 1,104 |
| Aug 11, 2025 | 60.10 | 62.15 | 58.60 | 58.95 | 6.95 | 0.86% | 918 |
| Aug 8, 2025 | 60.30 | 60.30 | 58.35 | 58.45 | 6.89 | -3.15% | 508 |
| Aug 7, 2025 | 60.50 | 60.90 | 60.35 | 60.35 | 7.11 | 1.42% | 429 |
| Aug 6, 2025 | 60.00 | 60.10 | 59.51 | 59.51 | 7.01 | 0.69% | 35 |
| Aug 5, 2025 | 60.80 | 60.80 | 59.10 | 59.10 | 6.96 | -2.80% | 320 |
| Aug 4, 2025 | 61.20 | 61.20 | 60.10 | 60.80 | 7.16 | -1.94% | 1,106 |
| Jul 31, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 7.31 | -0.80% | 10 |
| Jul 30, 2025 | 63.80 | 63.80 | 62.50 | 62.50 | 7.36 | -1.57% | 5 |