R. STAHL AG (VIE:RSL2)
Austria · Delayed Price · Currency is EUR 13.90
+0.10 (0.72%)
Last updated: Jul 21, 2026, 9:05 AM CET
VIE:RSL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 1, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Jun 30, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Jun 29, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -1.39% | - |
| Jun 26, 2026 | 14.50 | 14.50 | 14.10 | 14.40 | 14.40 | 0.70% | - |
| Jun 25, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Jun 24, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Jun 23, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jun 18, 2026 | 14.40 | 14.60 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jun 17, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | - |
| Jun 16, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 3.65% | - |
| Jun 15, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Jun 12, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | - |
| Jun 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jun 9, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jun 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jun 5, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Jun 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Jun 3, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | - |
| Jun 2, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 8.53% | - |
| Jun 1, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 43 |
| May 29, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| May 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 27, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| May 26, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| May 25, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| May 22, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| May 21, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | - |
| May 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 19, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | - |
| May 18, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | -0.81% | - |
| May 15, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| May 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 13, 2026 | 12.30 | 12.60 | 12.20 | 12.60 | 12.60 | 4.13% | - |
| May 12, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -5.47% | - |