RHI Magnesita N.V. (VIE:RHIM)
Austria · Delayed Price · Currency is EUR 24.40
-0.40 (-1.61%)
Oct 24, 2025, 1:00 PM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.10 | 24.80 | 23.80 | 24.80 | 24.80 | 5.53% | 3,735 |
| Oct 22, 2025 | 22.90 | 23.60 | 22.90 | 23.50 | 23.50 | 4.44% | 4,991 |
| Oct 21, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -1.75% | 3,583 |
| Oct 20, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | 0.44% | 3,428 |
| Oct 17, 2025 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | -0.87% | 7,607 |
| Oct 16, 2025 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 3,064 |
| Oct 15, 2025 | 23.60 | 23.80 | 22.90 | 22.90 | 22.90 | -1.72% | 2,339 |
| Oct 14, 2025 | 23.60 | 23.60 | 22.80 | 23.30 | 23.30 | -0.85% | 8,974 |
| Oct 13, 2025 | 23.20 | 23.90 | 23.20 | 23.50 | 23.50 | 0.86% | 2,006 |
| Oct 10, 2025 | 24.10 | 24.10 | 23.30 | 23.30 | 23.30 | -3.32% | 6,294 |
| Oct 9, 2025 | 24.10 | 24.20 | 23.80 | 24.10 | 24.10 | -1.23% | 2,917 |
| Oct 8, 2025 | 24.00 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | 3,725 |
| Oct 7, 2025 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -0.41% | 17,587 |
| Oct 6, 2025 | 24.40 | 24.40 | 23.70 | 24.10 | 24.10 | 1.26% | 3,226 |
| Oct 3, 2025 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | - | 3,785 |
| Oct 2, 2025 | 23.90 | 24.20 | 23.70 | 23.80 | 23.80 | -0.42% | 3,074 |
| Oct 1, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 0.42% | 2,837 |
| Sep 30, 2025 | 23.50 | 23.80 | 23.40 | 23.80 | 23.80 | 1.28% | 1,233 |
| Sep 29, 2025 | 23.60 | 23.70 | 23.20 | 23.50 | 23.50 | 1.29% | 4,377 |
| Sep 26, 2025 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -0.85% | 2,805 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -1.27% | 3,315 |
| Sep 24, 2025 | 23.80 | 24.00 | 23.60 | 23.70 | 23.70 | -1.25% | 1,862 |
| Sep 23, 2025 | 23.60 | 24.50 | 23.60 | 24.00 | 24.00 | 2.56% | 3,808 |
| Sep 22, 2025 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -0.43% | 5,423 |
| Sep 19, 2025 | 24.30 | 24.50 | 23.50 | 23.50 | 23.50 | -2.89% | 21,748 |
| Sep 18, 2025 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 0.83% | 3,111 |
| Sep 17, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.84% | 4,474 |
| Sep 16, 2025 | 24.60 | 24.90 | 23.80 | 23.80 | 23.80 | - | 2,746 |
| Sep 15, 2025 | 24.10 | 24.50 | 23.80 | 23.80 | 23.80 | - | 5,793 |
| Sep 12, 2025 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | - | 5,267 |
| Sep 11, 2025 | 24.20 | 24.70 | 23.80 | 23.80 | 23.80 | 1.28% | 6,886 |
| Sep 10, 2025 | 24.60 | 24.60 | 23.50 | 23.50 | 23.50 | -2.89% | 6,291 |
| Sep 9, 2025 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | -5.84% | 7,726 |
| Sep 8, 2025 | 24.20 | 26.10 | 24.00 | 25.70 | 25.70 | 4.90% | 14,275 |
| Sep 5, 2025 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 8,372 |
| Sep 4, 2025 | 22.90 | 23.60 | 22.90 | 23.50 | 23.50 | 1.73% | 5,611 |
| Sep 3, 2025 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -0.86% | 9,024 |
| Sep 2, 2025 | 24.20 | 24.20 | 23.10 | 23.30 | 23.30 | -1.69% | 59,616 |
| Sep 1, 2025 | 23.90 | 23.90 | 23.50 | 23.70 | 23.70 | -1.25% | 3,612 |
| 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 |