R. STAHL AG (VIE:RSL2)
Austria · Delayed Price · Currency is EUR 12.30
-0.50 (-3.91%)
Last updated: Sep 10, 2026, 1:00 PM CET
VIE:RSL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | - |
| Sep 8, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Sep 7, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 4, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | - |
| Sep 3, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 2, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Sep 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 31, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 28, 2026 | 12.60 | 13.60 | 12.60 | 13.10 | 13.10 | 3.97% | - |
| Aug 27, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 5.00% | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -8.40% | 1 |
| Aug 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 24, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 21, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 17, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 14, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 13, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 11, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 10, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 3, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.94% | - |
| Jul 31, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 30, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Jul 29, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 28, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 27, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 24, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jul 21, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 16, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Jul 15, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | - |
| Jul 14, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | - |
| Jul 13, 2026 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.84% | - |
| Jul 10, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Jul 9, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | - |
| Jul 8, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jul 7, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 1.46% | - |
| Jul 6, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 3, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Jul 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |