Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 45.90
+0.70 (1.55%)
At close: Dec 23, 2025
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 45.30 | 45.90 | 45.10 | 45.90 | 45.90 | 1.55% | 2,523 |
| Dec 22, 2025 | 45.40 | 45.40 | 45.00 | 45.20 | 45.20 | -0.66% | 2,448 |
| Dec 19, 2025 | 45.20 | 46.00 | 45.20 | 45.50 | 45.50 | -0.44% | 767 |
| Dec 18, 2025 | 45.60 | 46.10 | 45.10 | 45.70 | 45.70 | -0.87% | 1,716 |
| Dec 17, 2025 | 46.00 | 46.10 | 44.70 | 46.10 | 46.10 | 1.32% | 7,657 |
| Dec 16, 2025 | 45.50 | 45.80 | 45.00 | 45.50 | 45.50 | -0.44% | 2,487 |
| Dec 15, 2025 | 44.50 | 45.70 | 44.50 | 45.70 | 45.70 | 2.01% | 1,348 |
| Dec 12, 2025 | 44.50 | 45.30 | 44.50 | 44.80 | 44.80 | -0.44% | 995 |
| Dec 11, 2025 | 45.40 | 45.50 | 45.00 | 45.00 | 45.00 | - | 829 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 860 |
| Dec 9, 2025 | 45.30 | 45.80 | 44.60 | 44.60 | 44.60 | -2.62% | 3,665 |
| Dec 8, 2025 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 0.66% | 46 |
| Dec 5, 2025 | 45.20 | 45.80 | 45.10 | 45.50 | 45.50 | 0.89% | 2,090 |
| Dec 4, 2025 | 45.00 | 45.60 | 45.00 | 45.10 | 45.10 | 0.22% | 187 |
| Dec 3, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.10% | 2,957 |
| Dec 2, 2025 | 45.80 | 45.80 | 45.50 | 45.50 | 45.50 | -0.66% | 49 |
| Dec 1, 2025 | 45.50 | 45.80 | 45.10 | 45.80 | 45.80 | 0.66% | 1,469 |
| Nov 28, 2025 | 45.70 | 45.70 | 45.00 | 45.50 | 45.50 | -0.22% | 799 |
| Nov 27, 2025 | 44.50 | 45.80 | 44.50 | 45.60 | 45.60 | 2.93% | 2,042 |
| Nov 26, 2025 | 45.90 | 45.90 | 44.30 | 44.30 | 44.30 | -3.28% | 4,213 |
| Nov 25, 2025 | 45.90 | 45.90 | 45.10 | 45.80 | 45.80 | 0.88% | 2,238 |
| Nov 24, 2025 | 45.80 | 45.80 | 44.80 | 45.40 | 45.40 | 0.89% | 1,870 |
| Nov 21, 2025 | 46.00 | 46.00 | 44.40 | 45.00 | 45.00 | -3.23% | 3,077 |
| Nov 20, 2025 | 45.90 | 47.00 | 45.90 | 46.50 | 46.50 | 2.42% | 1,810 |
| Nov 19, 2025 | 44.60 | 45.90 | 44.60 | 45.40 | 45.40 | 2.95% | 1,047 |
| Nov 18, 2025 | 46.10 | 46.10 | 44.10 | 44.10 | 44.10 | -4.96% | 4,292 |
| Nov 17, 2025 | 46.80 | 46.80 | 45.80 | 46.40 | 46.40 | -0.64% | 2,639 |
| Nov 14, 2025 | 46.30 | 48.00 | 46.30 | 46.70 | 46.70 | -0.43% | 5,883 |
| Nov 13, 2025 | 44.20 | 47.00 | 44.20 | 46.90 | 46.90 | 4.45% | 4,789 |
| Nov 12, 2025 | 43.80 | 44.90 | 43.50 | 44.90 | 44.90 | 3.22% | 1,214 |
| Nov 11, 2025 | 42.60 | 44.00 | 42.20 | 43.50 | 43.50 | 0.93% | 5,268 |
| Nov 10, 2025 | 44.30 | 44.30 | 43.10 | 43.10 | 43.10 | -2.27% | 2,800 |
| Nov 7, 2025 | 44.10 | 44.70 | 43.60 | 44.10 | 44.10 | - | 1,352 |
| Nov 6, 2025 | 44.90 | 44.90 | 43.70 | 44.10 | 44.10 | -0.45% | 1,265 |
| Nov 5, 2025 | 44.80 | 44.90 | 44.30 | 44.30 | 44.30 | -1.34% | 823 |
| Nov 4, 2025 | 46.30 | 46.30 | 44.90 | 44.90 | 44.90 | -3.23% | 2,224 |
| Nov 3, 2025 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 0.65% | 157 |
| Oct 31, 2025 | 47.30 | 47.30 | 46.10 | 46.10 | 46.10 | -1.50% | 1,434 |
| Oct 30, 2025 | 46.10 | 47.10 | 46.10 | 46.80 | 46.80 | -1.06% | 3,451 |
| Oct 29, 2025 | 47.00 | 47.30 | 46.30 | 47.30 | 47.30 | 0.64% | 2,847 |
| Oct 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 1,281 |
| Oct 27, 2025 | 46.60 | 46.60 | 45.70 | 46.50 | 46.50 | 0.87% | 341 |
| Oct 24, 2025 | 46.50 | 46.90 | 46.10 | 46.10 | 46.10 | -1.91% | 195 |
| Oct 23, 2025 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 1.73% | 438 |
| Oct 22, 2025 | 45.50 | 47.00 | 45.10 | 46.20 | 46.20 | -0.65% | 2,775 |
| Oct 21, 2025 | 44.70 | 46.50 | 44.60 | 46.50 | 46.50 | 4.03% | 2,244 |
| Oct 20, 2025 | 44.50 | 44.80 | 44.40 | 44.70 | 44.70 | 0.22% | 889 |
| Oct 17, 2025 | 44.90 | 45.50 | 44.60 | 44.60 | 44.60 | -1.98% | 2,530 |
| Oct 16, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 300 |
| Oct 15, 2025 | 45.30 | 45.40 | 45.00 | 45.00 | 45.00 | 0.22% | 378 |