Rostra AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 2,000 |
| 2026-02-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2026-02-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2026-01-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-01-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2026-01-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2026-01-27 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 2,000 |
| 2026-01-26 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2026-01-23 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 24 |
| 2026-01-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2026-01-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2026-01-20 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 2,000 |
| 2026-01-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 274 |
| 2026-01-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 274 |
| 2026-01-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 274 |
| 2026-01-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 274 |
| 2026-01-13 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 274 |
| 2026-01-12 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 1,000 |
| 2026-01-09 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 1,040 |
| 2026-01-08 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 100 |
| 2026-01-07 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 100 |
| 2026-01-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 200 |
| 2026-01-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 200 |
| 2026-01-02 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 200 |
| 2025-12-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-12-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,000 |
| 2025-12-23 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
| 2025-12-22 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
| 2025-12-19 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 1,000 |
| 2025-12-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 7,963 |
| 2025-12-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 4,000 |
| 2025-12-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2025-12-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 4,000 |
| 2025-12-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 4,000 |
| 2025-12-11 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 6,511 |
| 2025-12-10 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 4,000 |
| 2025-12-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 168 |
| 2025-12-08 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 168 |
| 2025-12-05 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 480 |
| 2025-12-04 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 3,350 |
| 2025-12-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 14,900 |
| 2025-12-02 | 1.770 | 1.820 | 1.760 | 1.760 | 1.760 | 14,900 |
| 2025-12-01 | 1.820 | 1.820 | 1.720 | 1.720 | 1.720 | 2,400 |
| 2025-11-28 | 1.940 | 2.020 | 1.840 | 1.880 | 1.880 | 13,240 |
| 2025-11-27 | 2.020 | 2.020 | 1.920 | 1.950 | 1.950 | 6,454 |
| 2025-11-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-11-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 294 |
| 2025-11-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 256 |
| 2025-11-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 256 |
| 2025-11-20 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 256 |
| 2025-11-19 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 256 |
| 2025-11-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2025-11-17 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 100 |
| 2025-11-14 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 1,441 |
| 2025-11-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 70 |
| 2025-11-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 70 |
| 2025-11-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 70 |
| 2025-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 70 |
| 2025-11-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 70 |
| 2025-11-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
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.