Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 65.00
+0.20 (0.31%)
Sep 25, 2026, 2:19 PM CET
VIE:ROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.00 | 64.20 | 63.00 | 63.60 | - | -1.85% | 1,722 |
| Sep 24, 2026 | 62.80 | 64.80 | 62.60 | 64.80 | 64.80 | 4.18% | 5,029 |
| Sep 23, 2026 | 64.00 | 64.00 | 62.00 | 62.20 | 62.20 | -1.58% | 5,849 |
| Sep 22, 2026 | 63.40 | 65.80 | 62.00 | 63.20 | 63.20 | 0.96% | 7,323 |
| Sep 21, 2026 | 64.00 | 64.20 | 62.40 | 62.60 | 62.60 | -2.80% | 5,750 |
| Sep 18, 2026 | 64.00 | 64.80 | 63.60 | 64.40 | 64.40 | - | 733 |
| Sep 17, 2026 | 64.40 | 65.60 | 63.20 | 64.40 | 64.40 | -0.62% | 3,357 |
| Sep 16, 2026 | 65.20 | 65.20 | 63.80 | 64.80 | 64.80 | 0.62% | 1,300 |
| Sep 15, 2026 | 65.80 | 65.80 | 63.80 | 64.40 | 64.40 | -0.92% | 596 |
| Sep 14, 2026 | 64.00 | 66.00 | 63.40 | 65.00 | 65.00 | 1.25% | 4,248 |
| Sep 11, 2026 | 65.20 | 66.00 | 64.20 | 64.20 | 64.20 | -2.43% | 2,080 |
| Sep 10, 2026 | 66.00 | 66.80 | 65.60 | 65.80 | 65.80 | 0.30% | 3,917 |
| Sep 9, 2026 | 65.00 | 66.00 | 65.00 | 65.60 | 65.60 | 0.31% | 1,671 |
| Sep 8, 2026 | 64.00 | 65.40 | 61.80 | 65.40 | 65.40 | 1.87% | 6,838 |
| Sep 7, 2026 | 64.40 | 65.40 | 64.00 | 64.20 | 64.20 | -0.31% | 3,017 |
| Sep 4, 2026 | 65.40 | 65.40 | 63.00 | 64.40 | 64.40 | -1.53% | 3,471 |
| Sep 3, 2026 | 64.60 | 65.40 | 64.00 | 65.40 | 65.40 | - | 1,717 |
| Sep 2, 2026 | 65.40 | 65.40 | 63.60 | 65.40 | 65.40 | - | 4,896 |
| Sep 1, 2026 | 64.00 | 66.00 | 63.00 | 65.40 | 65.40 | 2.19% | 3,127 |
| Aug 31, 2026 | 65.00 | 65.00 | 62.80 | 64.00 | 64.00 | -1.54% | 4,088 |
| Aug 28, 2026 | 63.00 | 65.60 | 62.20 | 65.00 | 65.00 | 3.50% | 13,500 |
| Aug 27, 2026 | 61.60 | 63.00 | 61.00 | 62.80 | 62.80 | 3.29% | 3,609 |
| Aug 26, 2026 | 61.00 | 61.20 | 60.00 | 60.80 | 60.80 | -1.62% | 1,728 |
| Aug 25, 2026 | 60.80 | 61.80 | 59.40 | 61.80 | 61.80 | 3.00% | 2,953 |
| Aug 24, 2026 | 59.20 | 60.40 | 59.20 | 60.00 | 60.00 | - | 1,729 |
| Aug 21, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.01% | 3,980 |
| Aug 20, 2026 | 61.00 | 61.00 | 58.40 | 59.40 | 59.40 | -2.30% | 2,846 |
| Aug 19, 2026 | 61.60 | 62.00 | 60.20 | 60.80 | 60.80 | -0.98% | 2,340 |
| Aug 18, 2026 | 63.00 | 63.00 | 60.00 | 61.40 | 61.40 | -2.85% | 6,970 |
| Aug 17, 2026 | 60.60 | 63.20 | 59.20 | 63.20 | 63.20 | 5.33% | 10,584 |
| Aug 14, 2026 | 59.20 | 60.20 | 59.00 | 60.00 | 60.00 | 1.35% | 3,050 |
| Aug 13, 2026 | 61.80 | 61.80 | 57.40 | 59.20 | 59.20 | -1.33% | 15,717 |
| Aug 12, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.91% | 5,355 |
| Aug 11, 2026 | 64.20 | 64.20 | 61.00 | 61.80 | 61.80 | -3.13% | 6,690 |
| Aug 10, 2026 | 65.60 | 66.60 | 63.00 | 63.80 | 63.80 | -0.93% | 5,257 |
| Aug 7, 2026 | 66.00 | 66.00 | 63.00 | 64.40 | 64.40 | -3.59% | 5,017 |
| Aug 6, 2026 | 65.00 | 68.40 | 64.20 | 66.80 | 66.80 | 2.77% | 12,703 |
| Aug 5, 2026 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 5.18% | 10,474 |
| Aug 4, 2026 | 63.40 | 65.00 | 61.20 | 61.80 | 61.80 | -1.90% | 12,864 |
| Aug 3, 2026 | 63.00 | 64.20 | 62.80 | 63.00 | 63.00 | -0.94% | 2,211 |
| Jul 31, 2026 | 61.60 | 64.80 | 61.60 | 63.60 | 63.60 | 4.26% | 13,940 |
| Jul 30, 2026 | 61.60 | 62.00 | 59.60 | 61.00 | 61.00 | -2.24% | 7,411 |
| Jul 29, 2026 | 62.00 | 62.40 | 60.40 | 62.40 | 62.40 | - | 4,399 |
| Jul 28, 2026 | 63.00 | 63.00 | 60.40 | 62.40 | 62.40 | 0.65% | 4,853 |
| Jul 27, 2026 | 62.40 | 63.00 | 61.60 | 62.00 | 62.00 | -0.64% | 2,942 |
| 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 |