Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
+0.10 (1.80%)
At close: Sep 25, 2026
LON:0RBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.62 | 5.72 | 5.62 | 5.66 | 5.66 | 1.80% | 7 |
| Sep 24, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | -0.36% | 34 |
| Sep 23, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.36% | 50 |
| Sep 22, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.36% | 339 |
| Sep 21, 2026 | 5.54 | 5.56 | 5.50 | 5.54 | 5.54 | 22.03% | 10,685 |
| Sep 18, 2026 | 4.54 | 4.58 | 4.46 | 4.54 | 4.54 | 0.22% | 4,123 |
| Sep 17, 2026 | 4.30 | 4.92 | 4.28 | 4.53 | 4.53 | 23.10% | 10,403 |
| Sep 16, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 3.08% | 14 |
| Sep 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.59% | 1 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.69% | 56 |
| Sep 8, 2026 | 3.50 | 3.54 | 3.42 | 3.54 | 3.54 | 3.51% | 64 |
| Sep 7, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 7.21% | 5 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 3.91% | - |
| Aug 31, 2026 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -7.25% | 1 |
| Aug 28, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.60% | 2 |
| Aug 27, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 5.71% | 10 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | - |
| Aug 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 27 |
| Aug 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 1 |
| Aug 14, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | -1.24% | 3 |
| Aug 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | 2,917 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 1 |
| Aug 10, 2026 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 2.47% | 2 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Aug 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | - |
| Aug 3, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -1.23% | 2 |
| Jul 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 1 |
| Jul 27, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 2 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.85% | 1 |
| Jul 17, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -7.49% | 1,000 |
| Jul 14, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | - | 53 |
| Jul 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Jul 8, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -6.12% | 193 |
| Jul 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.63% | 1 |
| Jun 30, 2026 | 3.34 | 3.34 | 3.23 | 3.31 | 3.31 | 1.22% | 6 |
| Jun 29, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 9 |
| Jun 26, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 2.15% | 1 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.19 | 3.26 | 3.26 | -0.31% | 4 |
| Jun 22, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.21% | 5 |
| Jun 19, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -3.78% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | 3 |
| Jun 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | - |
| Jun 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | 1 |
| Jun 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.44% | 2 |
| Jun 10, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.49 | 4.80% | 3 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.33 | 3.33 | 3.33 | -6.46% | 12 |
| Jun 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.01% | 1 |
| Jun 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 1,409 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 2 |