R. STAHL AG (VIE:RSL2)
Austria · Delayed Price · Currency is EUR 11.40
-0.20 (-1.72%)
At close: Oct 8, 2026
VIE:RSL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | - |
| Oct 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 6, 2026 | 11.40 | 11.70 | 11.30 | 11.70 | 11.70 | 1.74% | - |
| Oct 5, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Oct 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Oct 1, 2026 | 11.90 | 11.90 | 11.40 | 11.90 | 11.90 | -1.65% | 1 |
| Sep 30, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | - |
| Sep 29, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | - |
| Sep 28, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -0.81% | - |
| Sep 25, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Sep 24, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Sep 23, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Sep 22, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Sep 21, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Sep 18, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Sep 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Sep 16, 2026 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | - | - |
| Sep 15, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Sep 14, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 10, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| 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 | - | - |