Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 3.082
+0.017 (0.56%)
Aug 12, 2026, 5:07 PM GMT
LON:0QKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.06 | 3.09 | 3.04 | 3.07 | 3.06 | -0.83% | 38,567 |
| Aug 10, 2026 | 3.12 | 3.12 | 3.06 | 3.09 | 3.09 | -2.51% | 38,588 |
| Aug 7, 2026 | 3.17 | 3.21 | 3.10 | 3.17 | 3.17 | -0.63% | 23,559 |
| Aug 6, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | -1.09% | 44,730 |
| Aug 5, 2026 | 3.33 | 3.33 | 3.19 | 3.23 | 3.23 | 0.71% | 40,293 |
| Aug 4, 2026 | 3.11 | 3.26 | 3.11 | 3.20 | 3.20 | 4.48% | 64,734 |
| Aug 3, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.06 | 0.70% | 10,834 |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.37% | 13,423 |
| Jul 30, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.30% | 20,395 |
| Jul 29, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.07% | 12,731 |
| Jul 28, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 4.25% | 23,402 |
| Jul 27, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | 0.08% | 9,382 |
| Jul 24, 2026 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 1.85% | 44,433 |
| Jul 23, 2026 | 2.85 | 2.92 | 2.83 | 2.86 | 2.86 | -1.23% | 34,484 |
| Jul 22, 2026 | 2.88 | 2.90 | 2.78 | 2.90 | 2.90 | -3.32% | 122,188 |
| Jul 21, 2026 | 3.03 | 3.03 | 2.88 | 3.00 | 3.00 | -4.16% | 162,914 |
| Jul 20, 2026 | 3.12 | 3.13 | 2.98 | 3.13 | 3.13 | 1.16% | 116,098 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.03 | 3.09 | 3.09 | -4.80% | 83,724 |
| Jul 16, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 1.69% | 19,383 |
| Jul 15, 2026 | 3.20 | 3.21 | 3.17 | 3.20 | 3.20 | 3.95% | 24,290 |
| Jul 14, 2026 | 3.09 | 3.14 | 3.07 | 3.08 | 3.07 | 0.16% | 12,851 |
| Jul 13, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | -0.33% | 5,889 |
| Jul 10, 2026 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | 0.54% | 14,435 |
| Jul 9, 2026 | 3.04 | 3.09 | 3.02 | 3.06 | 3.06 | 2.46% | 13,187 |
| Jul 8, 2026 | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -2.62% | 31,405 |
| Jul 7, 2026 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -0.52% | 29,665 |
| Jul 6, 2026 | 3.08 | 3.11 | 3.08 | 3.09 | 3.09 | 0.05% | 8,639 |
| Jul 3, 2026 | 3.07 | 3.10 | 3.04 | 3.09 | 3.08 | 2.77% | 15,160 |
| Jul 2, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 0.39% | 53,974 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.95 | 2.99 | 2.99 | 0.59% | 67,709 |
| Jun 30, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | 0.25% | 14,783 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.96 | -1.26% | 49,674 |
| Jun 26, 2026 | 3.04 | 3.06 | 2.99 | 3.00 | 3.00 | -2.52% | 46,625 |
| Jun 25, 2026 | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 0.97% | 9,085 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -1.03% | 49,000 |
| Jun 23, 2026 | 3.16 | 3.24 | 3.06 | 3.08 | 3.08 | -3.82% | 87,589 |
| Jun 22, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | -0.15% | 11,870 |
| Jun 19, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 609 |
| Jun 18, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.92% | 1,821 |
| Jun 17, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | 1.27% | 2,849 |
| Jun 16, 2026 | 3.20 | 3.24 | 3.18 | 3.18 | 3.18 | -1.56% | 376 |
| Jun 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.46% | 110 |
| Jun 12, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.24 | 3.03% | 7,911 |
| Jun 11, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | -1.42% | 20,824 |
| Jun 10, 2026 | 3.19 | 3.22 | 3.16 | 3.20 | 3.20 | 1.43% | 18,171 |
| Jun 9, 2026 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -1.11% | 5,690 |
| Jun 8, 2026 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -2.43% | 20,503 |
| Jun 5, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 3.26 | 0.61% | 16,148 |
| Jun 4, 2026 | 3.22 | 3.26 | 3.22 | 3.25 | 3.24 | -0.16% | 37,647 |
| Jun 3, 2026 | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | -0.91% | 216,868 |