Berentzen-Gruppe Aktiengesellschaft (LON:0RBL)
London · Delayed Price · Currency is GBP · Price in EUR 3.300
-0.020 (-0.60%)
At close: Aug 11, 2026
LON:0RBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |