Rosenbauer International AG (VIE:ROS)
Austria · Delayed Price · Currency is EUR 58.20
-2.00 (-3.32%)
Jul 6, 2026, 3:35 PM CET
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |