Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 62.40
+3.00 (5.05%)
Jul 24, 2026, 5:37 PM CET
VIE:ROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 59.40 | 62.40 | 59.20 | 62.40 | 62.40 | 5.05% | 2,727 |
| Jul 23, 2026 | 59.80 | 60.20 | 58.80 | 59.40 | 59.40 | -1.98% | 408 |
| Jul 22, 2026 | 58.20 | 60.60 | 58.20 | 60.60 | 60.60 | 3.77% | 2,988 |
| Jul 21, 2026 | 58.00 | 59.80 | 57.40 | 58.40 | 58.40 | -0.34% | 1,585 |
| Jul 20, 2026 | 60.40 | 60.40 | 58.60 | 58.60 | 58.60 | -3.30% | 839 |
| Jul 17, 2026 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | -0.33% | 752 |
| Jul 16, 2026 | 60.20 | 60.80 | 59.80 | 60.80 | 60.80 | 1.00% | 749 |
| Jul 15, 2026 | 60.20 | 60.20 | 59.80 | 60.20 | 60.20 | 0.67% | 436 |
| Jul 14, 2026 | 60.20 | 60.20 | 58.80 | 59.80 | 59.80 | -0.66% | 1,733 |
| Jul 13, 2026 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 1.01% | 483 |
| Jul 10, 2026 | 59.60 | 60.40 | 59.40 | 59.60 | 59.60 | 1.02% | 258 |
| Jul 9, 2026 | 60.80 | 61.40 | 59.00 | 59.00 | 59.00 | -4.22% | 3,053 |
| Jul 8, 2026 | 61.40 | 61.60 | 60.20 | 61.60 | 61.60 | 0.33% | 1,660 |
| Jul 7, 2026 | 61.00 | 61.40 | 58.40 | 61.40 | 61.40 | 1.66% | 3,306 |
| Jul 6, 2026 | 60.60 | 60.60 | 58.20 | 60.40 | 60.40 | 0.33% | 2,677 |
| Jul 3, 2026 | 59.60 | 61.00 | 59.60 | 60.20 | 60.20 | 1.01% | 2,707 |
| Jul 2, 2026 | 60.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.65% | 1,174 |
| Jul 1, 2026 | 60.60 | 62.00 | 60.20 | 60.60 | 60.60 | 1.00% | 3,577 |
| Jun 30, 2026 | 59.60 | 60.60 | 59.40 | 60.00 | 60.00 | - | 2,532 |
| Jun 29, 2026 | 58.60 | 60.60 | 58.40 | 60.00 | 60.00 | 1.35% | 3,771 |
| Jun 26, 2026 | 60.60 | 60.60 | 59.20 | 59.20 | 59.20 | -1.33% | 1,899 |
| Jun 25, 2026 | 57.80 | 60.40 | 57.80 | 60.00 | 60.00 | 3.81% | 3,252 |
| Jun 24, 2026 | 56.80 | 57.80 | 56.40 | 57.80 | 57.80 | 0.70% | 2,374 |
| Jun 23, 2026 | 58.40 | 59.40 | 56.20 | 57.40 | 57.40 | -2.71% | 6,261 |
| Jun 22, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -0.67% | 753 |
| Jun 19, 2026 | 60.80 | 60.80 | 59.00 | 59.40 | 59.40 | -2.30% | 748 |
| Jun 18, 2026 | 59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 0.66% | 1,597 |
| Jun 17, 2026 | 59.80 | 60.80 | 59.20 | 60.40 | 60.40 | 2.03% | 3,460 |
| Jun 16, 2026 | 62.00 | 62.40 | 58.40 | 59.20 | 59.20 | -4.82% | 5,148 |
| Jun 15, 2026 | 63.40 | 63.40 | 62.20 | 62.20 | 62.20 | - | 2,657 |
| Jun 12, 2026 | 63.00 | 63.40 | 62.20 | 62.20 | 62.20 | -0.96% | 1,678 |
| Jun 11, 2026 | 62.60 | 63.20 | 62.00 | 62.80 | 62.80 | 0.64% | 1,354 |
| Jun 10, 2026 | 62.80 | 63.40 | 62.20 | 62.40 | 62.40 | -0.95% | 1,768 |
| Jun 9, 2026 | 63.00 | 63.60 | 62.60 | 63.00 | 63.00 | - | 2,542 |
| Jun 8, 2026 | 62.20 | 63.80 | 62.20 | 63.00 | 63.00 | -1.56% | 3,426 |
| Jun 5, 2026 | 63.20 | 64.40 | 63.00 | 64.00 | 64.00 | 1.59% | 3,360 |
| Jun 4, 2026 | 62.80 | 63.20 | 62.00 | 63.00 | 63.00 | 1.61% | 4,161 |
| Jun 3, 2026 | 61.20 | 62.80 | 61.20 | 62.00 | 62.00 | 0.32% | 2,214 |
| Jun 2, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | -0.96% | 3,100 |
| Jun 1, 2026 | 63.00 | 64.00 | 62.40 | 62.40 | 62.40 | -1.58% | 3,058 |
| May 29, 2026 | 63.60 | 63.80 | 63.00 | 63.40 | 63.40 | -0.31% | 2,891 |
| May 28, 2026 | 62.20 | 64.00 | 62.20 | 63.60 | 63.60 | 2.25% | 4,540 |
| May 27, 2026 | 62.20 | 63.00 | 61.20 | 62.20 | 62.20 | -0.96% | 4,952 |
| May 26, 2026 | 62.00 | 62.80 | 61.40 | 62.80 | 62.80 | 1.29% | 1,440 |
| May 25, 2026 | 62.60 | 63.00 | 62.00 | 62.00 | 62.00 | -0.96% | 3,574 |
| May 22, 2026 | 60.20 | 62.60 | 60.20 | 62.60 | 62.60 | 3.64% | 5,441 |
| May 21, 2026 | 63.00 | 63.00 | 60.00 | 60.40 | 60.40 | -3.21% | 10,523 |
| May 20, 2026 | 62.00 | 63.00 | 62.00 | 62.40 | 62.40 | 0.65% | 3,366 |
| May 19, 2026 | 59.80 | 62.20 | 59.80 | 62.00 | 62.00 | 4.03% | 6,915 |
| May 18, 2026 | 58.00 | 60.00 | 57.00 | 59.60 | 59.60 | 2.76% | 3,479 |