Rostra AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 4,425 |
| 2026-07-23 | 3.980 | 3.980 | 3.840 | 3.920 | 3.920 | 3,902 |
| 2026-07-22 | 4.060 | 4.140 | 4.020 | 4.020 | 4.020 | 521 |
| 2026-07-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 243 |
| 2026-07-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 243 |
| 2026-07-17 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 243 |
| 2026-07-16 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 2,345 |
| 2026-07-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2026-07-14 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 100 |
| 2026-07-13 | 3.680 | 3.820 | 3.680 | 3.820 | 3.820 | 1,400 |
| 2026-07-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2026-07-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2026-07-08 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 100 |
| 2026-07-07 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 660 |
| 2026-07-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2026-06-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-06-29 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 800 |
| 2026-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 190 |
| 2026-06-25 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 391 |
| 2026-06-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-22 | 2.540 | 2.740 | 2.540 | 2.740 | 2.740 | 3,389 |
| 2026-06-19 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 1 |
| 2026-06-18 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-17 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-16 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-15 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-12 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-10 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 193 |
| 2026-06-08 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 193 |
| 2026-06-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 193 |
| 2026-06-04 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 193 |
| 2026-06-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 800 |
| 2026-06-02 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 800 |
| 2026-06-01 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 800 |
| 2026-05-29 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 800 |
| 2026-05-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 800 |
| 2026-05-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 800 |
| 2026-05-26 | 2.480 | 2.500 | 2.440 | 2.500 | 2.500 | 800 |
| 2026-05-25 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-22 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-21 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-20 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-19 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-18 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-15 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-14 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-13 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-12 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-11 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-08 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2026-05-07 | 2.480 | 2.560 | 2.480 | 2.560 | 2.560 | 100 |
| 2026-05-06 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2,626 |
| 2026-05-05 | 2.380 | 2.480 | 2.380 | 2.480 | 2.480 | 2,626 |
| 2026-05-04 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.