RHÖN-KLINIKUM Aktiengesellschaft (VIE:RHK)
Austria · Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
At close: Mar 5, 2026
VIE:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| 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% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jan 19, 2026 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | - |
| Jan 16, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 782 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Jan 14, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 13, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jan 12, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jan 8, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jan 7, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jan 6, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Jan 5, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Jan 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 29, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 23, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 22, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | - |