Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 4.000
-0.030 (-0.74%)
At close: Sep 5, 2025
LON:0RBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.67% | 2,500 |
| Sep 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 1 |
| Sep 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 1 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 41 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 1 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | 6 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 3 |
| Sep 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.99% | 18 |
| Sep 1, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | - | 43 |
| Aug 29, 2025 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 0.75% | 13 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 3 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.25% | 24 |
| Aug 26, 2025 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | -0.75% | 8 |
| Aug 25, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.56% | 5 |
| Aug 18, 2025 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 9 |
| Aug 14, 2025 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 9 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 4 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 1 |
| Aug 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 1 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5,000 |
| Aug 4, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | 7 |
| Aug 1, 2025 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -1.22% | 101 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.73% | 3 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -3.06% | 1 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 158 |
| Jul 21, 2025 | 4.63 | 4.63 | 4.27 | 4.35 | 4.35 | -4.61% | 111 |
| Jul 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jul 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.65% | - |
| Jul 10, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.13% | 15 |
| Jul 9, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | 2 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5 |
| Jul 1, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | - | 5 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.14% | 4 |
| Jun 23, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.70% | 206 |
| Jun 16, 2025 | 4.18 | 4.31 | 4.18 | 4.31 | 4.31 | 1.89% | 103 |
| Jun 11, 2025 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -2.31% | 135 |
| Jun 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 1 |
| Jun 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| Jun 3, 2025 | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -1.39% | 114 |
| Jun 2, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | -1.37% | 25 |
| May 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.86% | - |
| May 27, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.92% | 11 |
| May 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 4 |
| May 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | -0.68% | - |
| May 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | -2.64% | - |
| May 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.44 | - | 9 |
| May 20, 2025 | 4.46 | 4.55 | 4.46 | 4.55 | 4.44 | 2.48% | 1 |
| May 19, 2025 | 4.49 | 4.49 | 4.44 | 4.44 | 4.33 | -1.33% | 30 |