Rosenbauer International AG (VIE:ROS)
Austria flag Austria · Delayed Price · Currency is EUR
49.00
+0.40 (0.82%)
Aug 1, 2025, 4:45 PM CET

VIE:ROS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202548.5049.0048.5049.0049.000.82%1,037
Jul 31, 202548.3049.1048.3048.6048.60-0.21%749
Jul 30, 202549.1049.4048.2048.7048.70-2.40%4,152
Jul 29, 202549.5049.9048.9049.9049.90-0.20%2,210
Jul 28, 202549.0050.4049.0050.0050.001.63%9,482
Jul 25, 202548.5049.9048.0049.2049.201.86%1,356
Jul 24, 202549.0050.2048.2048.3048.30-1.02%3,970
Jul 23, 202548.0049.2047.7048.8048.801.04%2,021
Jul 22, 202548.2049.2047.6048.3048.300.21%4,002
Jul 21, 202547.9048.5047.9048.2048.20-0.62%586
Jul 18, 202548.5048.5047.6048.5048.500.21%1,216
Jul 17, 202548.4048.5047.9048.4048.40-1,231
Jul 16, 202546.8048.4046.8048.4048.401.89%2,630
Jul 15, 202548.0048.0047.5047.5047.50-0.84%1,367
Jul 14, 202549.1049.5047.8047.9047.90-3.62%2,276
Jul 11, 202548.9049.7048.2049.7049.701.84%1,638
Jul 10, 202549.0050.4048.2048.8048.80-0.41%5,849
Jul 9, 202548.5049.0048.4049.0049.002.30%2,408
Jul 8, 202548.2048.5047.8047.9047.90-1.24%1,605
Jul 7, 202547.0048.5047.0048.5048.502.11%2,849
Jul 4, 202547.7047.7047.1047.5047.500.21%1,104
Jul 3, 202548.8048.8046.6047.4047.40-3.07%3,014
Jul 2, 202548.3048.9047.4048.9048.900.41%5,296
Jul 1, 202545.6049.0045.6048.7048.706.80%11,850
Jun 30, 202544.0045.9044.0045.6045.604.35%8,944
Jun 27, 202543.7044.0043.1043.7043.701.63%2,414
Jun 26, 202544.0044.0043.0043.0043.00-1.83%4,642
Jun 25, 202543.1043.8043.0043.8043.801.39%4,061
Jun 24, 202542.4043.2042.3043.2043.202.13%1,334
Jun 23, 202542.2042.4042.2042.3042.30-0.70%1,286
Jun 20, 202542.1042.6042.1042.6042.600.24%920
Jun 19, 202542.3043.0042.1042.5042.50-1.16%445
Jun 18, 202542.9043.0042.0043.0043.001.18%999
Jun 17, 202541.8042.9041.8042.5042.50-1,224
Jun 16, 202540.8042.6040.8042.5042.503.41%4,220
Jun 13, 202540.5041.9040.5041.1041.10-4,112
Jun 12, 202542.9042.9041.1041.1041.10-4.20%7,475
Jun 11, 202541.5042.9041.5042.9042.902.39%4,158
Jun 10, 202541.5041.9041.5041.9041.901.95%2,008
Jun 9, 202541.1041.6041.1041.1041.100.24%367
Jun 6, 202541.0041.8041.0041.0041.00-2,175
Jun 5, 202541.0041.5041.0041.0041.00-1,042
Jun 4, 202541.2041.5040.9041.0041.00-1,128
Jun 3, 202540.8041.0040.6041.0041.000.49%837
Jun 2, 202540.5041.0040.5040.8040.80-1,158
May 30, 202540.3040.8040.3040.8040.800.99%639
May 29, 202540.8041.0040.4040.4040.400.25%285
May 28, 202540.5041.2040.3040.3040.30-1.47%1,004
May 27, 202540.6041.0040.4040.9040.900.25%1,467
May 26, 202541.5041.5040.7040.8040.80-2.16%1,220