Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 3.267
-0.013 (-0.39%)
Jun 3, 2026, 5:09 PM GMT
LON:0QKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.39% | 1,389 |
| Jun 1, 2026 | 3.33 | 3.33 | 3.23 | 3.24 | 3.24 | -2.54% | 31,989 |
| May 29, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.74% | 5,870 |
| May 28, 2026 | 3.29 | 3.30 | 3.26 | 3.30 | 3.30 | -0.21% | 38,232 |
| May 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.72% | 28,376 |
| May 26, 2026 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | 1.55% | 8,030 |
| May 22, 2026 | 3.37 | 3.38 | 3.27 | 3.28 | 3.28 | -0.30% | 15,159 |
| May 21, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 5.97% | 5,815 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.49% | 3,762 |
| May 19, 2026 | 3.14 | 3.15 | 3.09 | 3.09 | 3.09 | -1.45% | 29,512 |
| May 18, 2026 | 3.13 | 3.19 | 3.12 | 3.13 | 3.13 | -1.41% | 35,690 |
| May 15, 2026 | 3.20 | 3.21 | 3.18 | 3.18 | 3.18 | -1.08% | 17,879 |
| May 13, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | -0.01% | 7,851 |
| May 12, 2026 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -1.68% | 47,477 |
| May 11, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.61% | 25,245 |
| May 8, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.28 | -0.72% | 41,214 |
| May 7, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 2.59% | 28,437 |
| May 6, 2026 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | 2.07% | 33,289 |
| May 5, 2026 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | -3.89% | 42,470 |
| May 4, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -1.26% | 2,828 |
| Apr 30, 2026 | 3.26 | 3.33 | 3.24 | 3.33 | 3.33 | 2.61% | 18,106 |
| Apr 29, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -2.11% | 31,803 |
| Apr 28, 2026 | 3.29 | 3.33 | 3.29 | 3.32 | 3.31 | -1.63% | 52,404 |
| Apr 27, 2026 | 3.42 | 3.43 | 3.37 | 3.37 | 3.37 | 0.39% | 32,927 |
| Apr 24, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -3.54% | 43,376 |
| Apr 23, 2026 | 3.47 | 3.52 | 3.47 | 3.48 | 3.48 | 1.19% | 46,852 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | 0.21% | 37,828 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.10% | 35,484 |
| Apr 20, 2026 | 3.41 | 3.48 | 3.41 | 3.44 | 3.44 | -0.71% | 62,521 |
| Apr 17, 2026 | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | -0.12% | 159,794 |
| Apr 16, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | 0.98% | 47,228 |
| Apr 15, 2026 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | 1.43% | 45,091 |
| Apr 14, 2026 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | 1.70% | 54,295 |
| Apr 13, 2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 0.58% | 12,631 |
| Apr 10, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | 4.06% | 22,662 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.18% | 16,508 |
| Apr 8, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | 0.74% | 212,661 |
| Apr 7, 2026 | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | 2.70% | 33,138 |
| Apr 2, 2026 | 3.09 | 3.13 | 3.07 | 3.08 | 3.08 | -1.08% | 22,731 |
| Apr 1, 2026 | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | 1.63% | 14,564 |
| Mar 31, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 1.14% | 3,541 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.18% | 20,061 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -2.57% | 38,217 |
| Mar 26, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.33% | 7,570 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | 0.24% | 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 | -0.24% | 4,958 |
| Mar 19, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.05% | 4,315 |
| Mar 18, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -3.44% | 844 |