Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 3.630
0.00 (0.00%)
At close: Dec 23, 2025
LON:0RBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | 3.88 | -1.89% | 2,520 |
| Sep 30, 2025 | 3.92 | 3.96 | 3.81 | 3.96 | 3.96 | 1.54% | 120 |
| Sep 29, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 5 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 26 |
| Sep 22, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | -1.27% | 2,501 |
| Sep 19, 2025 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 2.23% | 13 |
| 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 |