RHI Magnesita N.V. (VIE:RHIM)
Austria · Delayed Price · Currency is EUR 23.70
-0.30 (-1.25%)
Sep 1, 2025, 5:27 PM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | -0.41% | 9,619 |
| Aug 28, 2025 | 25.00 | 25.10 | 24.10 | 24.10 | 24.10 | -4.74% | 10,815 |
| Aug 27, 2025 | 26.40 | 26.50 | 25.30 | 25.30 | 24.70 | -3.80% | 9,061 |
| Aug 26, 2025 | 26.70 | 26.70 | 26.00 | 26.30 | 25.68 | -2.59% | 1,894 |
| Aug 25, 2025 | 26.90 | 27.20 | 26.60 | 27.00 | 26.36 | 3.85% | 4,563 |
| Aug 22, 2025 | 26.00 | 26.20 | 25.80 | 26.00 | 25.38 | - | 3,195 |
| Aug 21, 2025 | 25.40 | 26.00 | 25.10 | 26.00 | 25.38 | 2.36% | 5,314 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 24.80 | -1.93% | 6,991 |
| Aug 19, 2025 | 25.50 | 26.10 | 25.50 | 25.90 | 25.29 | 1.17% | 5,354 |
| Aug 18, 2025 | 25.90 | 26.00 | 25.30 | 25.60 | 24.99 | -0.78% | 13,021 |
| Aug 15, 2025 | 26.20 | 26.20 | 25.60 | 25.80 | 25.19 | -0.77% | 9,922 |
| Aug 14, 2025 | 26.20 | 26.50 | 25.90 | 26.00 | 25.38 | -1.14% | 4,512 |
| Aug 13, 2025 | 26.30 | 26.30 | 25.50 | 26.30 | 25.68 | 1.15% | 6,263 |
| Aug 12, 2025 | 26.10 | 26.30 | 25.70 | 26.00 | 25.38 | -3.35% | 10,789 |
| Aug 11, 2025 | 26.40 | 26.90 | 26.10 | 26.90 | 26.26 | 4.26% | 4,087 |
| Aug 8, 2025 | 26.20 | 26.70 | 25.80 | 25.80 | 25.19 | -2.64% | 9,041 |
| Aug 7, 2025 | 25.90 | 26.50 | 25.50 | 26.50 | 25.87 | 2.32% | 6,668 |
| Aug 6, 2025 | 26.20 | 26.30 | 25.70 | 25.90 | 25.29 | -1.89% | 8,835 |
| Aug 5, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 25.77 | 0.38% | 7,258 |
| Aug 4, 2025 | 26.60 | 27.80 | 26.00 | 26.30 | 25.68 | - | 20,384 |
| Aug 1, 2025 | 28.00 | 28.40 | 26.10 | 26.30 | 25.68 | -7.07% | 19,928 |
| Jul 31, 2025 | 30.80 | 30.80 | 28.00 | 28.30 | 27.63 | -10.16% | 18,793 |
| Jul 30, 2025 | 33.20 | 33.20 | 29.20 | 31.50 | 30.75 | -6.25% | 21,179 |
| Jul 29, 2025 | 33.10 | 34.50 | 33.10 | 33.60 | 32.80 | 1.51% | 4,384 |
| Jul 28, 2025 | 34.20 | 34.50 | 33.10 | 33.10 | 32.32 | -2.07% | 7,999 |
| Jul 25, 2025 | 34.30 | 34.40 | 33.80 | 33.80 | 33.00 | -2.03% | 4,330 |
| Jul 24, 2025 | 34.30 | 34.50 | 34.30 | 34.50 | 33.68 | 0.88% | 1,262 |
| Jul 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.39 | 1.18% | 300 |
| Jul 22, 2025 | 33.80 | 33.80 | 33.70 | 33.80 | 33.00 | -0.88% | 750 |
| Jul 21, 2025 | 35.10 | 35.60 | 34.10 | 34.10 | 33.29 | -2.01% | 2,510 |
| Jul 18, 2025 | 32.90 | 35.00 | 32.90 | 34.80 | 33.98 | 3.88% | 9,852 |
| Jul 17, 2025 | 33.50 | 33.70 | 33.40 | 33.50 | 32.71 | -1.18% | 3,036 |
| Jul 16, 2025 | 34.30 | 34.60 | 33.80 | 33.90 | 33.10 | -2.59% | 766 |
| Jul 15, 2025 | 34.80 | 34.80 | 34.70 | 34.80 | 33.98 | - | 683 |
| Jul 14, 2025 | 35.30 | 35.30 | 34.50 | 34.80 | 33.98 | -1.69% | 2,537 |
| Jul 11, 2025 | 36.40 | 36.40 | 35.20 | 35.40 | 34.56 | -3.01% | 1,681 |
| Jul 10, 2025 | 35.50 | 36.50 | 35.40 | 36.50 | 35.64 | 3.69% | 2,791 |
| Jul 9, 2025 | 35.80 | 35.80 | 34.50 | 35.20 | 34.37 | 0.28% | 1,477 |
| Jul 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.27 | -0.85% | 167 |
| Jul 7, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 34.56 | 1.72% | 883 |
| Jul 4, 2025 | 35.20 | 35.40 | 34.80 | 34.80 | 33.98 | -2.25% | 2,901 |
| Jul 3, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 34.76 | 2.30% | 361 |
| Jul 2, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 33.98 | -0.85% | 628 |
| Jul 1, 2025 | 35.00 | 35.20 | 34.80 | 35.10 | 34.27 | 1.45% | 1,975 |
| Jun 30, 2025 | 35.10 | 35.10 | 34.20 | 34.60 | 33.78 | -0.86% | 1,130 |
| Jun 27, 2025 | 34.00 | 35.00 | 33.90 | 34.90 | 34.07 | 4.80% | 6,257 |
| Jun 26, 2025 | 32.40 | 33.40 | 32.40 | 33.30 | 32.51 | 2.78% | 3,316 |
| Jun 25, 2025 | 32.70 | 32.90 | 32.10 | 32.40 | 31.63 | -1.22% | 2,591 |
| Jun 24, 2025 | 32.30 | 32.80 | 32.30 | 32.80 | 32.02 | 3.14% | 429 |
| Jun 23, 2025 | 32.20 | 32.20 | 31.20 | 31.80 | 31.05 | -0.62% | 1,295 |