Rostra AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 60 |
| 2025-08-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 60 |
| 2025-08-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,748 |
| 2025-08-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,748 |
| 2025-08-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 215 |
| 2025-08-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 215 |
| 2025-08-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 215 |
| 2025-08-04 | 2.180 | 2.180 | 2.140 | 2.140 | 2.140 | 215 |
| 2025-08-01 | 2.280 | 2.280 | 2.180 | 2.260 | 2.260 | 2,077 |
| 2025-07-31 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 600 |
| 2025-07-30 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 600 |
| 2025-07-29 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 2,052 |
| 2025-07-28 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 2,052 |
| 2025-07-25 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 2,052 |
| 2025-07-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,052 |
| 2025-07-23 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 2,052 |
| 2025-07-22 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,390 |
| 2025-07-21 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,390 |
| 2025-07-18 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,390 |
| 2025-07-17 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 1,390 |
| 2025-07-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5,101 |
| 2025-07-15 | 2.300 | 2.300 | 2.180 | 2.180 | 2.180 | 325 |
| 2025-07-14 | 2.160 | 2.320 | 2.160 | 2.320 | 2.320 | 550 |
| 2025-07-11 | 2.100 | 2.220 | 2.100 | 2.220 | 2.220 | 600 |
| 2025-07-10 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 390 |
| 2025-07-09 | 1.500 | 1.870 | 1.500 | 1.870 | 1.870 | 2,500 |
| 2025-07-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-07-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-07-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-07-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-07-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-07-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2025-06-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-06-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-24 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 409 |
| 2025-06-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2025-06-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2025-06-19 | 1.430 | 1.430 | 1.370 | 1.370 | 1.370 | 10 |
| 2025-06-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 213 |
| 2025-06-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 213 |
| 2025-06-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 213 |
| 2025-06-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 213 |
| 2025-06-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 213 |
| 2025-06-11 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 213 |
| 2025-06-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2025-06-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-06-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-06-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,062 |
| 2025-06-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,062 |
| 2025-06-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,062 |
| 2025-06-02 | 1.400 | 1.540 | 1.400 | 1.470 | 1.470 | 1,062 |
| 2025-05-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 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.