Rieter Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.29	2.29	2.25	2.25	2.25	-0.66%	21,726
Nov 11, 2026	2.26	2.29	2.22	2.27	2.27	1.34%	150,307
Nov 10, 2026	2.26	2.27	2.22	2.24	2.24	-2.61%	374,076
Nov 9, 2026	2.28	2.34	2.25	2.30	2.30	3.15%	170,330
Nov 6, 2026	2.29	2.29	2.22	2.23	2.23	-1.11%	128,721
Nov 5, 2026	2.27	2.30	2.24	2.25	2.25	-0.44%	236,805
Nov 4, 2026	2.19	2.30	2.19	2.26	2.26	3.20%	364,514
Nov 3, 2026	2.17	2.25	2.15	2.19	2.19	2.34%	300,281
Nov 2, 2026	2.13	2.17	2.10	2.14	2.14	-0.47%	176,461
Oct 30, 2026	2.17	2.17	2.10	2.15	2.15	-1.15%	526,490
Oct 29, 2026	2.30	2.30	2.17	2.18	2.18	-5.02%	1,033,413
Oct 28, 2026	2.33	2.34	2.27	2.29	2.29	-2.97%	359,686
Oct 27, 2026	2.35	2.38	2.31	2.36	2.36	0.43%	309,122
Oct 26, 2026	2.44	2.45	2.28	2.35	2.35	-3.49%	535,016
Oct 23, 2026	2.41	2.48	2.40	2.44	2.44	0.62%	109,585
Oct 22, 2026	2.48	2.49	2.41	2.42	2.42	-2.02%	165,812
Oct 21, 2026	2.38	2.48	2.38	2.47	2.47	0.82%	127,457
Oct 20, 2026	2.45	2.45	2.38	2.45	2.45	0.82%	76,886
Oct 19, 2026	2.45	2.45	2.37	2.43	2.43	-0.61%	131,910
Oct 16, 2026	2.42	2.46	2.40	2.45	2.45	2.52%	293,927
Oct 15, 2026	2.43	2.43	2.33	2.39	2.39	-0.83%	174,817
Oct 14, 2026	2.38	2.43	2.38	2.41	2.41	1.69%	144,978
Oct 13, 2026	2.34	2.38	2.32	2.37	2.37	0.85%	130,432
Oct 12, 2026	2.36	2.36	2.32	2.35	2.35	-0.42%	114,227
Oct 9, 2026	2.32	2.37	2.29	2.36	2.36	3.52%	346,582
Oct 8, 2026	2.41	2.44	2.28	2.28	2.28	-4.01%	886,221
Oct 7, 2026	2.46	2.46	2.37	2.37	2.37	-3.46%	230,883
Oct 6, 2026	2.45	2.50	2.45	2.46	2.46	1.24%	217,627
Oct 5, 2026	2.41	2.49	2.38	2.43	2.43	0.41%	352,250
Oct 2, 2026	2.41	2.45	2.36	2.42	2.42	0.21%	558,228
Oct 1, 2026	2.52	2.58	2.41	2.41	2.41	-2.82%	533,179
Sep 30, 2026	2.51	2.62	2.48	2.48	2.48	-1.00%	550,024
Sep 29, 2026	2.48	2.54	2.44	2.51	2.51	2.04%	178,572
Sep 28, 2026	2.45	2.49	2.43	2.46	2.46	-	290,284
Sep 25, 2026	2.52	2.52	2.45	2.46	2.46	-0.81%	276,553
Sep 24, 2026	2.45	2.54	2.45	2.48	2.48	1.02%	392,761
Sep 23, 2026	2.54	2.60	2.44	2.45	2.45	-3.54%	406,089
Sep 22, 2026	2.39	2.55	2.36	2.54	2.54	8.09%	1,270,547
Sep 21, 2026	2.26	2.44	2.24	2.35	2.35	4.21%	1,235,174
Sep 18, 2026	2.45	2.45	2.26	2.26	2.26	-8.52%	2,231,954
Sep 17, 2026	2.78	2.78	2.44	2.47	2.47	-16.30%	2,824,653
Sep 16, 2026	3.00	3.00	2.88	2.95	2.95	0.86%	242,838
Sep 15, 2026	2.98	2.98	2.92	2.92	2.92	-2.34%	198,315
Sep 14, 2026	3.07	3.07	2.95	2.99	2.99	-2.13%	320,581
Sep 11, 2026	3.05	3.06	3.02	3.06	3.06	0.49%	100,552
Sep 10, 2026	3.08	3.10	3.02	3.04	3.04	-0.98%	233,660
Sep 9, 2026	3.05	3.16	3.04	3.07	3.07	0.49%	238,104
Sep 8, 2026	3.07	3.07	3.02	3.06	3.06	-0.16%	186,310
Sep 7, 2026	3.11	3.15	3.06	3.06	3.06	-2.39%	121,981
Sep 4, 2026	3.11	3.14	3.07	3.14	3.14	1.62%	92,482