Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 3.560
-0.070 (-1.93%)
At close: Feb 12, 2026
LON:0RBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | -1.93% | 1 |
| Feb 11, 2026 | 3.63 | 3.63 | 3.54 | 3.63 | 3.63 | - | 4,201 |
| Feb 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Feb 9, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -0.82% | 1 |
| Feb 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | 1 |
| Feb 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | 1 |
| Feb 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.67% | 1 |
| Jan 30, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.55% | 1 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.10% | - |
| Jan 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 1 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 500 |
| Jan 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Jan 21, 2026 | 3.69 | 3.74 | 3.65 | 3.65 | 3.65 | 0.27% | 2 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 1 |
| Jan 15, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | -1.64% | 1,779 |
| Jan 12, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 0.83% | 26 |
| Jan 9, 2026 | 3.63 | 3.63 | 3.59 | 3.63 | 3.63 | 1.11% | 10 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | - |
| Jan 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | 3 |
| Jan 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | 1 |
| Jan 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.38% | 1 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 400 |
| Dec 29, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 1.38% | 4 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | - | 3,126 |
| Dec 22, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -1.36% | 25 |
| Dec 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% | 6 |
| Dec 15, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 24 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.83% | 21 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | 10 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Dec 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.54% | 1 |
| Dec 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.39% | 7 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 1 |
| Dec 1, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | - | 3 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Nov 27, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.79% | 37 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.28% | 4 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 0.25% | 1 |
| Oct 31, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 1.54% | 40 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 1 |
| Oct 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 1 |
| Oct 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | 2 |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.28% | - |
| Oct 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 80 |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.30% | 1 |
| Oct 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.82% | 770 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | -1.40% | 1,730 |
| Oct 3, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.76% | 83 |
| Oct 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.19% | 121 |