RHÖN-KLINIKUM Aktiengesellschaft (VIE:RHK)
Austria · Delayed Price · Currency is EUR 12.50
+0.10 (0.81%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | - |
| Apr 1, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 30, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 27, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Mar 26, 2026 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 24, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Mar 23, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 19, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 18, 2026 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.76% | 782 |
| Mar 17, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Mar 10, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 6, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 5, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Mar 4, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 3, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Mar 2, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 26, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Feb 25, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 24, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 2.34% | - |
| Feb 23, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Feb 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Feb 19, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 18, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 16, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Feb 13, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 10, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Feb 9, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Feb 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Feb 5, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| Feb 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Feb 3, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | - |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 30, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Jan 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jan 28, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | - |
| Jan 27, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |