Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 3.490
-0.010 (-0.29%)
At close: Jun 3, 2026
LON:0RBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.49 | 3.55 | 3.43 | 3.55 | 3.55 | 1.43% | 4 |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 1 |
| May 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 4 |
| May 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.20% | 3 |
| May 25, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -3.37% | 6 |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 1 |
| May 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 14 |
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | 32 |
| May 18, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.59% | 1 |
| May 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1 |
| May 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.97% | 6 |
| May 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3 |
| May 12, 2026 | 3.57 | 3.65 | 3.48 | 3.55 | 3.55 | 0.28% | 4 |
| May 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.54% | 3 |
| May 8, 2026 | 3.46 | 3.82 | 3.46 | 3.67 | 3.67 | 3.67% | 15 |
| May 7, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.54 | 1.67% | 1 |
| May 6, 2026 | 3.60 | 3.60 | 3.52 | 3.59 | 3.48 | 1.99% | 28 |
| May 5, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.41 | 3.53% | 20 |
| May 4, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.30 | 0.29% | 27 |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.29 | -0.88% | 5 |
| Apr 29, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.32 | -0.87% | 15 |
| Apr 28, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.35 | -1.15% | 11 |
| Apr 27, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.38 | -0.29% | 58 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.39 | 0.29% | 29 |
| Apr 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | 0.58% | 1 |
| Apr 22, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.37 | -0.86% | 8 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.41 | 3.50 | 3.39 | 1.74% | 2,012 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.34 | -1.99% | 13 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.50 | 3.51 | 3.40 | 0.57% | 10 |
| Apr 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | -1.13% | 1 |
| Apr 2, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.42 | 0.86% | - |
| Apr 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 0.29% | 2 |
| Mar 31, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.38 | - | 1 |
| Mar 30, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.38 | 1.16% | 1 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | 0.88% | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -2.56% | - |
| Mar 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | -0.57% | 2 |
| Mar 17, 2026 | 3.48 | 3.53 | 3.48 | 3.53 | 3.42 | -1.40% | 1 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 1.13% | 1 |
| Mar 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | -1.67% | 1 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.28% | 1 |
| Mar 4, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.48 | - | 3 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.48 | -0.28% | 1 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - | 3 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - | - |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -0.83% | - |
| Feb 25, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.52 | 0.55% | 1 |
| Feb 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 2.85% | 1 |