RHI Magnesita N.V. (VIE:RHIM)
Austria · Delayed Price · Currency is EUR 29.30
-0.10 (-0.34%)
Dec 5, 2025, 3:08 PM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.00 | 29.70 | 29.00 | 29.40 | 29.40 | 3.16% | 3,852 |
| Dec 3, 2025 | 28.00 | 28.70 | 28.00 | 28.50 | 28.50 | 1.79% | 830 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.44% | 2,400 |
| Dec 1, 2025 | 28.80 | 28.80 | 28.50 | 28.70 | 28.70 | 2.87% | 2,799 |
| Nov 28, 2025 | 28.40 | 28.80 | 27.90 | 27.90 | 27.90 | -1.06% | 6,014 |
| Nov 27, 2025 | 28.00 | 28.40 | 27.30 | 28.20 | 28.20 | 2.17% | 8,565 |
| Nov 26, 2025 | 27.30 | 27.60 | 27.10 | 27.60 | 27.60 | 1.47% | 2,394 |
| Nov 25, 2025 | 27.70 | 27.70 | 26.50 | 27.20 | 27.20 | -3.89% | 6,436 |
| Nov 24, 2025 | 27.20 | 28.30 | 27.10 | 28.30 | 28.30 | 2.91% | 5,046 |
| Nov 21, 2025 | 26.60 | 27.50 | 26.50 | 27.50 | 27.50 | 0.73% | 5,758 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 0.37% | 943 |
| Nov 19, 2025 | 27.20 | 27.50 | 27.20 | 27.20 | 27.20 | 0.37% | 466 |
| Nov 18, 2025 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | -1.45% | 693 |
| Nov 17, 2025 | 26.90 | 27.80 | 26.90 | 27.50 | 27.50 | 3.77% | 5,580 |
| Nov 14, 2025 | 27.60 | 27.60 | 26.50 | 26.50 | 26.50 | -4.33% | 2,308 |
| Nov 13, 2025 | 28.10 | 28.50 | 27.60 | 27.70 | 27.70 | -1.07% | 3,109 |
| Nov 12, 2025 | 27.80 | 28.40 | 27.70 | 28.00 | 28.00 | 2.94% | 4,561 |
| Nov 11, 2025 | 27.00 | 27.90 | 26.80 | 27.20 | 27.20 | 3.42% | 11,334 |
| Nov 10, 2025 | 26.70 | 26.90 | 25.80 | 26.30 | 26.30 | 14.35% | 17,258 |
| Nov 7, 2025 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | -1.71% | 4,810 |
| Nov 6, 2025 | 23.70 | 23.70 | 23.20 | 23.40 | 23.40 | -0.85% | 1,944 |
| Nov 5, 2025 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 1.72% | 2,952 |
| Nov 4, 2025 | 23.90 | 23.90 | 23.00 | 23.20 | 23.20 | -2.52% | 1,850 |
| Nov 3, 2025 | 24.00 | 24.10 | 23.50 | 23.80 | 23.80 | -1.65% | 3,130 |
| Oct 31, 2025 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | 4.76% | 5,386 |
| Oct 30, 2025 | 24.00 | 24.30 | 23.10 | 23.10 | 23.10 | -3.75% | 11,916 |
| Oct 29, 2025 | 23.90 | 24.60 | 23.90 | 24.00 | 24.00 | 0.42% | 10,834 |
| Oct 28, 2025 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | -3.24% | 3,009 |
| Oct 27, 2025 | 24.80 | 24.90 | 24.40 | 24.70 | 24.70 | 2.49% | 12,817 |
| Oct 24, 2025 | 24.80 | 24.90 | 24.10 | 24.10 | 24.10 | -2.82% | 2,112 |
| 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 |