RHÖN-KLINIKUM Aktiengesellschaft (VIE:RHK)
Austria · Delayed Price · Currency is EUR 14.60
+1.90 (14.96%)
At close: Aug 7, 2026
VIE:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13.30 | 15.20 | 13.30 | 14.90 | 14.90 | 17.32% | 342 |
| Aug 6, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 4, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 3, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 31, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 30, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Jul 29, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 782 |
| Jul 28, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 24, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Jul 23, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jul 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 21, 2026 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | -1.53% | - |
| Jul 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 17, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Jul 16, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Jul 15, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 13, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jul 7, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | - |
| Jul 6, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jul 3, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Jul 2, 2026 | 13.40 | 14.00 | 13.10 | 14.00 | 14.00 | 7.69% | - |
| Jul 1, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Jun 30, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Jun 29, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | - | - |
| Jun 26, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | - |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 24, 2026 | 13.30 | 13.30 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 23, 2026 | 13.30 | 13.30 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 18, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 17, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 12, 2026 | 13.40 | 13.40 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 11, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 9, 2026 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Jun 8, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 3.33% | - |
| Jun 5, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jun 4, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 0.81% | - |
| Jun 3, 2026 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | -0.81% | - |
| Jun 2, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | - | - |
| Jun 1, 2026 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | - | - |