RHI Magnesita N.V. (VIE:RHIM)
Austria · Delayed Price · Currency is EUR 32.00
-0.20 (-0.62%)
Mar 3, 2026, 5:25 PM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 32.00 | 32.00 | 30.40 | 30.90 | - | -4.04% | 11,209 |
| Mar 2, 2026 | 36.00 | 36.50 | 32.00 | 32.20 | 32.20 | -15.71% | 20,056 |
| Feb 27, 2026 | 37.50 | 38.20 | 37.30 | 38.20 | 38.20 | - | 5,919 |
| Feb 26, 2026 | 38.00 | 38.20 | 37.50 | 38.20 | 38.20 | 1.87% | 10,023 |
| Feb 25, 2026 | 37.60 | 38.60 | 37.40 | 37.50 | 37.50 | 1.08% | 3,703 |
| Feb 24, 2026 | 36.50 | 37.60 | 36.50 | 37.10 | 37.10 | 1.64% | 4,242 |
| Feb 23, 2026 | 36.50 | 37.20 | 36.50 | 36.50 | 36.50 | - | 1,076 |
| Feb 20, 2026 | 36.60 | 36.60 | 35.50 | 36.50 | 36.50 | -0.54% | 5,933 |
| Feb 19, 2026 | 37.10 | 37.10 | 36.20 | 36.70 | 36.70 | -1.08% | 5,934 |
| Feb 18, 2026 | 36.00 | 37.10 | 35.80 | 37.10 | 37.10 | 3.06% | 6,231 |
| Feb 17, 2026 | 35.10 | 36.00 | 34.80 | 36.00 | 36.00 | - | 5,046 |
| Feb 16, 2026 | 35.50 | 36.00 | 35.20 | 36.00 | 36.00 | 2.56% | 1,600 |
| Feb 13, 2026 | 35.10 | 35.90 | 34.70 | 35.10 | 35.10 | -1.68% | 1,247 |
| Feb 12, 2026 | 35.90 | 36.00 | 35.70 | 35.70 | 35.70 | 0.85% | 1,849 |
| Feb 11, 2026 | 35.00 | 35.90 | 34.90 | 35.40 | 35.40 | 1.72% | 7,786 |
| Feb 10, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 2.35% | 4,598 |
| Feb 9, 2026 | 33.50 | 34.10 | 33.40 | 34.00 | 34.00 | 4.29% | 2,966 |
| Feb 6, 2026 | 32.70 | 33.60 | 32.60 | 32.60 | 32.60 | -1.21% | 322 |
| Feb 5, 2026 | 33.50 | 33.50 | 32.60 | 33.00 | 33.00 | -2.37% | 3,067 |
| Feb 4, 2026 | 33.50 | 34.00 | 33.50 | 33.80 | 33.80 | 0.90% | 5,995 |
| Feb 3, 2026 | 32.50 | 33.50 | 32.30 | 33.50 | 33.50 | 4.04% | 3,432 |
| Feb 2, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 2.22% | 3,066 |
| Jan 30, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -3.08% | 1,468 |
| Jan 29, 2026 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | -1.81% | 660 |
| Jan 28, 2026 | 33.10 | 33.50 | 32.80 | 33.10 | 33.10 | - | 1,775 |
| Jan 27, 2026 | 32.90 | 33.50 | 32.60 | 33.10 | 33.10 | 2.48% | 5,393 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.20 | 32.30 | 32.30 | -0.92% | 3,153 |
| Jan 23, 2026 | 32.40 | 33.00 | 32.30 | 32.60 | 32.60 | 1.24% | 5,299 |
| Jan 22, 2026 | 31.80 | 32.50 | 31.80 | 32.20 | 32.20 | 4.55% | 7,497 |
| Jan 21, 2026 | 30.10 | 31.20 | 29.70 | 30.80 | 30.80 | 3.36% | 2,949 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.00 | 29.80 | 29.80 | -2.30% | 3,960 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -3.79% | 1,889 |
| Jan 16, 2026 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | 0.96% | 2,188 |
| Jan 15, 2026 | 30.90 | 31.50 | 30.80 | 31.40 | 31.40 | 1.62% | 844 |
| Jan 14, 2026 | 30.20 | 30.90 | 30.00 | 30.90 | 30.90 | 2.32% | 3,597 |
| Jan 13, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | - | 522 |
| Jan 12, 2026 | 31.40 | 31.50 | 30.20 | 30.20 | 30.20 | -3.51% | 2,562 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | - | 310 |
| Jan 8, 2026 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | 1.29% | 1,112 |
| Jan 7, 2026 | 31.00 | 31.40 | 30.90 | 30.90 | 30.90 | 1.64% | 789 |
| Jan 6, 2026 | 30.90 | 30.90 | 30.40 | 30.40 | 30.40 | -1.62% | 1,453 |
| Jan 5, 2026 | 31.00 | 31.20 | 30.40 | 30.90 | 30.90 | -1.59% | 3,393 |
| Jan 2, 2026 | 31.00 | 31.80 | 30.80 | 31.40 | 31.40 | -0.32% | 9,219 |
| Dec 30, 2025 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | -3.08% | 2,031 |
| Dec 29, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 4.84% | 3,532 |
| Dec 23, 2025 | 31.10 | 31.30 | 31.00 | 31.00 | 31.00 | - | 1,716 |
| Dec 22, 2025 | 31.40 | 31.40 | 30.40 | 31.00 | 31.00 | 1.64% | 9,004 |
| Dec 19, 2025 | 30.20 | 31.00 | 30.20 | 30.50 | 30.50 | -0.65% | 9,558 |
| Dec 18, 2025 | 30.20 | 30.70 | 30.10 | 30.70 | 30.70 | - | 1,049 |
| Dec 17, 2025 | 30.10 | 30.80 | 30.10 | 30.70 | 30.70 | 0.99% | 3,011 |