Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 62.00
-0.60 (-0.96%)
May 25, 2026, 5:35 PM CET
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 59.00 | 59.20 | 58.00 | 58.00 | 58.00 | -3.01% | 931 |
| May 14, 2026 | 57.20 | 59.80 | 57.20 | 59.80 | 59.80 | 4.18% | 2,919 |
| May 13, 2026 | 58.60 | 59.00 | 57.40 | 57.40 | 57.40 | -3.04% | 1,010 |
| May 12, 2026 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 1.02% | 2,219 |
| May 11, 2026 | 59.20 | 59.60 | 58.40 | 58.60 | 58.60 | -2.33% | 3,354 |
| May 8, 2026 | 59.60 | 60.00 | 58.20 | 60.00 | 60.00 | - | 2,723 |
| May 7, 2026 | 58.00 | 60.00 | 57.40 | 60.00 | 60.00 | 2.39% | 3,194 |
| May 6, 2026 | 57.60 | 58.60 | 57.40 | 58.60 | 58.60 | 1.74% | 3,651 |
| May 5, 2026 | 57.00 | 57.60 | 56.20 | 57.60 | 57.60 | - | 2,506 |
| May 4, 2026 | 57.00 | 57.60 | 56.00 | 57.60 | 57.60 | 1.05% | 6,661 |
| Apr 30, 2026 | 56.80 | 57.40 | 56.20 | 57.00 | 57.00 | -0.70% | 3,048 |
| Apr 29, 2026 | 57.60 | 57.60 | 56.40 | 57.40 | 57.40 | -0.35% | 2,521 |
| Apr 28, 2026 | 55.80 | 57.60 | 55.00 | 57.60 | 57.60 | 2.86% | 5,051 |
| Apr 27, 2026 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | 0.72% | 1,893 |
| Apr 24, 2026 | 55.00 | 55.60 | 54.60 | 55.60 | 55.60 | 0.36% | 1,449 |
| Apr 23, 2026 | 54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 0.73% | 3,530 |
| Apr 22, 2026 | 54.40 | 55.00 | 54.00 | 55.00 | 55.00 | - | 3,512 |
| Apr 21, 2026 | 54.40 | 55.00 | 53.80 | 55.00 | 55.00 | 1.10% | 3,721 |
| Apr 20, 2026 | 53.60 | 54.80 | 53.20 | 54.40 | 54.40 | -0.73% | 5,315 |
| Apr 17, 2026 | 53.60 | 54.80 | 53.20 | 54.80 | 54.80 | 2.24% | 3,784 |
| Apr 16, 2026 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | -2.19% | 4,367 |
| Apr 15, 2026 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | 3.40% | 5,453 |
| Apr 14, 2026 | 50.80 | 53.20 | 50.80 | 53.00 | 53.00 | 4.33% | 7,876 |
| Apr 13, 2026 | 50.20 | 51.00 | 50.20 | 50.80 | 50.80 | 0.40% | 2,343 |
| Apr 10, 2026 | 49.00 | 51.40 | 49.00 | 50.60 | 50.60 | 6.30% | 16,475 |
| Apr 9, 2026 | 48.00 | 48.40 | 47.10 | 47.60 | 47.60 | -1.65% | 564 |
| Apr 8, 2026 | 48.00 | 48.40 | 47.70 | 48.40 | 48.40 | 2.33% | 1,187 |
| Apr 7, 2026 | 47.80 | 47.80 | 46.40 | 47.30 | 47.30 | 0.21% | 1,203 |
| Apr 2, 2026 | 47.00 | 48.00 | 46.60 | 47.20 | 47.20 | 0.43% | 2,289 |
| Apr 1, 2026 | 46.90 | 47.20 | 46.10 | 47.00 | 47.00 | 0.64% | 324 |
| Mar 31, 2026 | 45.90 | 46.80 | 45.70 | 46.70 | 46.70 | 1.52% | 959 |
| Mar 30, 2026 | 45.60 | 46.20 | 45.20 | 46.00 | 46.00 | -0.43% | 1,017 |
| Mar 27, 2026 | 45.50 | 46.20 | 45.00 | 46.20 | 46.20 | 0.87% | 641 |
| Mar 26, 2026 | 46.00 | 46.00 | 45.00 | 45.80 | 45.80 | 0.22% | 3,241 |
| Mar 25, 2026 | 45.80 | 46.20 | 45.30 | 45.70 | 45.70 | 0.88% | 2,558 |
| Mar 24, 2026 | 46.00 | 46.00 | 45.00 | 45.30 | 45.30 | -2.16% | 3,234 |
| Mar 23, 2026 | 46.50 | 47.10 | 45.70 | 46.30 | 46.30 | -1.70% | 2,360 |
| Mar 20, 2026 | 48.10 | 48.90 | 47.00 | 47.10 | 47.10 | -1.87% | 3,536 |
| Mar 19, 2026 | 48.60 | 49.30 | 48.00 | 48.00 | 48.00 | -2.44% | 2,376 |
| Mar 18, 2026 | 48.30 | 49.30 | 48.30 | 49.20 | 49.20 | 1.44% | 1,863 |
| Mar 17, 2026 | 48.50 | 49.00 | 48.40 | 48.50 | 48.50 | 1.04% | 1,090 |
| Mar 16, 2026 | 48.60 | 49.20 | 48.00 | 48.00 | 48.00 | -2.44% | 3,668 |
| Mar 13, 2026 | 48.00 | 49.30 | 48.00 | 49.20 | 49.20 | 2.50% | 1,079 |
| Mar 12, 2026 | 49.00 | 49.40 | 48.00 | 48.00 | 48.00 | -3.03% | 1,890 |