Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 3.020
-0.080 (-2.57%)
Mar 27, 2026, 6:02 PM GMT
LON:0QKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -2.58% | 38,217 |
| Mar 26, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 7,570 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | 0.26% | 15,634 |
| Mar 24, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.26% | 15,674 |
| Mar 23, 2026 | 3.07 | 3.12 | 2.98 | 3.09 | 3.09 | -0.80% | 15,889 |
| Mar 20, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.26% | 4,958 |
| Mar 19, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.07% | 4,315 |
| Mar 18, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -3.44% | 844 |
| Mar 17, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | -1.39% | 9,916 |
| Mar 13, 2026 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.82% | 1,311 |
| Mar 12, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 6.96% | 4,349 |
| Mar 11, 2026 | 3.12 | 3.19 | 3.05 | 3.09 | 3.09 | 2.76% | 9,919 |
| Mar 10, 2026 | 3.06 | 3.12 | 3.01 | 3.01 | 3.01 | 0.40% | 30,333 |
| Mar 9, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | -3.07% | 3,693 |
| Mar 6, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.81% | 14,914 |
| Mar 5, 2026 | 2.98 | 3.04 | 2.97 | 3.04 | 3.04 | 1.23% | 31,530 |
| Mar 4, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | 0.40% | 14,233 |
| Mar 3, 2026 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -7.35% | 139,762 |
| Mar 2, 2026 | 3.04 | 3.31 | 3.03 | 3.22 | 3.22 | 3.20% | 133,840 |
| Feb 27, 2026 | 3.31 | 3.31 | 3.11 | 3.12 | 3.12 | -9.11% | 322,002 |
| Feb 26, 2026 | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | -0.69% | 76,001 |
| Feb 25, 2026 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -1.79% | 23,393 |
| Feb 24, 2026 | 3.39 | 3.68 | 3.39 | 3.52 | 3.52 | 3.98% | 63,766 |
| Feb 23, 2026 | 3.38 | 3.42 | 3.33 | 3.39 | 3.39 | -1.14% | 36,701 |
| Feb 20, 2026 | 3.43 | 3.47 | 3.43 | 3.43 | 3.43 | 0.06% | 14,338 |
| Feb 19, 2026 | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -1.44% | 34,895 |
| Feb 18, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.47 | -2.66% | 9,868 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -2.19% | 20,740 |
| Feb 16, 2026 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -0.49% | 15,346 |
| Feb 13, 2026 | 3.62 | 3.69 | 3.62 | 3.67 | 3.67 | -0.52% | 23,790 |
| Feb 12, 2026 | 3.72 | 3.73 | 3.63 | 3.69 | 3.69 | -0.62% | 13,413 |
| 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 |