Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 2.465
-0.020 (-0.80%)
Sep 25, 2026, 3:47 PM GMT
LON:0QKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.45 | 2.49 | 2.45 | 2.47 | - | -0.80% | 5,804 |
| Sep 24, 2026 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | 1.64% | 10,468 |
| Sep 23, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -3.17% | 25,639 |
| Sep 22, 2026 | 2.42 | 2.55 | 2.42 | 2.53 | 2.53 | 5.21% | 37,481 |
| Sep 21, 2026 | 2.25 | 2.41 | 2.25 | 2.40 | 2.40 | 6.43% | 28,998 |
| Sep 18, 2026 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | -8.52% | 43,572 |
| Sep 17, 2026 | 2.71 | 2.71 | 2.45 | 2.47 | 2.47 | -15.03% | 409,400 |
| Sep 16, 2026 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | -0.74% | 18,423 |
| Sep 15, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -4.79% | 26,280 |
| Sep 14, 2026 | 3.02 | 3.07 | 2.96 | 3.07 | 3.07 | 1.15% | 40,925 |
| Sep 11, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.03 | -0.36% | 50,947 |
| Sep 10, 2026 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | -1.80% | 32,020 |
| Sep 9, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | 1.92% | 42,275 |
| Sep 8, 2026 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -1.99% | 236,045 |
| Sep 7, 2026 | 3.12 | 3.13 | 3.06 | 3.11 | 3.10 | -0.97% | 20,867 |
| Sep 4, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.59% | 7,840 |
| Sep 3, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -0.07% | 37,644 |
| Sep 2, 2026 | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | 0.67% | 8,806 |
| Sep 1, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | -0.67% | 30,654 |
| Aug 31, 2026 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -3.00% | 48,967 |
| Aug 28, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | 3.07% | 42,035 |
| Aug 27, 2026 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | 1.10% | 15,275 |
| Aug 26, 2026 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 3.78% | 37,440 |
| Aug 25, 2026 | 2.92 | 2.97 | 2.87 | 2.94 | 2.94 | 3.30% | 55,461 |
| Aug 24, 2026 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.58% | 127,594 |
| Aug 21, 2026 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -5.70% | 292,372 |
| Aug 20, 2026 | 3.06 | 3.06 | 2.91 | 3.04 | 3.04 | 0.15% | 75,762 |
| Aug 19, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.13% | 45,353 |
| Aug 18, 2026 | 3.17 | 3.17 | 3.01 | 3.04 | 3.04 | -6.92% | 132,412 |
| Aug 17, 2026 | 3.29 | 3.33 | 3.22 | 3.27 | 3.26 | -0.02% | 25,550 |
| Aug 14, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | 0.78% | 13,304 |
| Aug 13, 2026 | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | 4.22% | 27,768 |
| Aug 12, 2026 | 3.12 | 3.15 | 3.06 | 3.11 | 3.11 | 1.43% | 20,834 |
| 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 |