Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 48.10
-0.70 (-1.43%)
Aug 22, 2025, 5:37 PM CET
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.60 | 49.00 | 48.10 | 48.10 | 48.10 | -1.43% | 1,208 |
| Aug 21, 2025 | 47.30 | 48.80 | 47.30 | 48.80 | 48.80 | 3.17% | 1,560 |
| Aug 20, 2025 | 47.70 | 48.30 | 47.30 | 47.30 | 47.30 | 0.21% | 1,137 |
| Aug 19, 2025 | 46.20 | 47.70 | 46.20 | 47.20 | 47.20 | 2.16% | 2,530 |
| Aug 18, 2025 | 46.80 | 46.80 | 45.60 | 46.20 | 46.20 | - | 2,114 |
| Aug 15, 2025 | 46.90 | 47.00 | 46.20 | 46.20 | 46.20 | -1.70% | 341 |
| Aug 14, 2025 | 44.80 | 47.00 | 44.80 | 47.00 | 47.00 | 6.09% | 4,014 |
| Aug 13, 2025 | 45.20 | 45.20 | 43.70 | 44.30 | 44.30 | -1.99% | 4,094 |
| Aug 12, 2025 | 46.20 | 46.80 | 44.50 | 45.20 | 45.20 | -3.21% | 7,987 |
| Aug 11, 2025 | 48.90 | 48.90 | 46.70 | 46.70 | 46.70 | -3.91% | 2,056 |
| Aug 8, 2025 | 47.70 | 48.60 | 45.70 | 48.60 | 48.60 | 0.21% | 10,597 |
| Aug 7, 2025 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 924 |
| Aug 6, 2025 | 50.00 | 50.00 | 48.70 | 49.00 | 49.00 | -2.39% | 1,067 |
| Aug 5, 2025 | 48.70 | 50.40 | 48.70 | 50.20 | 50.20 | 2.24% | 2,743 |
| Aug 4, 2025 | 48.80 | 50.00 | 48.80 | 49.10 | 49.10 | 0.20% | 1,331 |
| Aug 1, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 0.82% | 1,057 |
| Jul 31, 2025 | 48.30 | 49.10 | 48.30 | 48.60 | 48.60 | -0.21% | 749 |
| Jul 30, 2025 | 49.10 | 49.40 | 48.20 | 48.70 | 48.70 | -2.40% | 4,152 |
| Jul 29, 2025 | 49.50 | 49.90 | 48.90 | 49.90 | 49.90 | -0.20% | 2,210 |
| Jul 28, 2025 | 49.00 | 50.40 | 49.00 | 50.00 | 50.00 | 1.63% | 9,482 |
| Jul 25, 2025 | 48.50 | 49.90 | 48.00 | 49.20 | 49.20 | 1.86% | 1,356 |
| Jul 24, 2025 | 49.00 | 50.20 | 48.20 | 48.30 | 48.30 | -1.02% | 3,970 |
| Jul 23, 2025 | 48.00 | 49.20 | 47.70 | 48.80 | 48.80 | 1.04% | 2,021 |
| Jul 22, 2025 | 48.20 | 49.20 | 47.60 | 48.30 | 48.30 | 0.21% | 4,002 |
| Jul 21, 2025 | 47.90 | 48.50 | 47.90 | 48.20 | 48.20 | -0.62% | 586 |
| Jul 18, 2025 | 48.50 | 48.50 | 47.60 | 48.50 | 48.50 | 0.21% | 1,216 |
| Jul 17, 2025 | 48.40 | 48.50 | 47.90 | 48.40 | 48.40 | - | 1,231 |
| Jul 16, 2025 | 46.80 | 48.40 | 46.80 | 48.40 | 48.40 | 1.89% | 2,630 |
| Jul 15, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -0.84% | 1,367 |
| Jul 14, 2025 | 49.10 | 49.50 | 47.80 | 47.90 | 47.90 | -3.62% | 2,276 |
| Jul 11, 2025 | 48.90 | 49.70 | 48.20 | 49.70 | 49.70 | 1.84% | 1,638 |
| Jul 10, 2025 | 49.00 | 50.40 | 48.20 | 48.80 | 48.80 | -0.41% | 5,849 |
| Jul 9, 2025 | 48.50 | 49.00 | 48.40 | 49.00 | 49.00 | 2.30% | 2,408 |
| Jul 8, 2025 | 48.20 | 48.50 | 47.80 | 47.90 | 47.90 | -1.24% | 1,605 |
| Jul 7, 2025 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | 2.11% | 2,849 |
| Jul 4, 2025 | 47.70 | 47.70 | 47.10 | 47.50 | 47.50 | 0.21% | 1,104 |
| Jul 3, 2025 | 48.80 | 48.80 | 46.60 | 47.40 | 47.40 | -3.07% | 3,014 |
| Jul 2, 2025 | 48.30 | 48.90 | 47.40 | 48.90 | 48.90 | 0.41% | 5,296 |
| Jul 1, 2025 | 45.60 | 49.00 | 45.60 | 48.70 | 48.70 | 6.80% | 11,850 |
| Jun 30, 2025 | 44.00 | 45.90 | 44.00 | 45.60 | 45.60 | 4.35% | 8,944 |
| Jun 27, 2025 | 43.70 | 44.00 | 43.10 | 43.70 | 43.70 | 1.63% | 2,414 |
| Jun 26, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.83% | 4,642 |
| Jun 25, 2025 | 43.10 | 43.80 | 43.00 | 43.80 | 43.80 | 1.39% | 4,061 |
| Jun 24, 2025 | 42.40 | 43.20 | 42.30 | 43.20 | 43.20 | 2.13% | 1,334 |
| Jun 23, 2025 | 42.20 | 42.40 | 42.20 | 42.30 | 42.30 | -0.70% | 1,286 |
| Jun 20, 2025 | 42.10 | 42.60 | 42.10 | 42.60 | 42.60 | 0.24% | 920 |
| Jun 19, 2025 | 42.30 | 43.00 | 42.10 | 42.50 | 42.50 | -1.16% | 445 |
| Jun 18, 2025 | 42.90 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 999 |
| Jun 17, 2025 | 41.80 | 42.90 | 41.80 | 42.50 | 42.50 | - | 1,224 |
| Jun 16, 2025 | 40.80 | 42.60 | 40.80 | 42.50 | 42.50 | 3.41% | 4,220 |