Rostra AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,333 |
| 2026-10-15 | 3.520 | 3.660 | 3.440 | 3.500 | 3.500 | 2,333 |
| 2026-10-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-10-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-10-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-10-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-10-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-10-07 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-10-06 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 1,330 |
| 2026-10-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 98 |
| 2026-10-02 | 3.820 | 3.820 | 3.700 | 3.780 | 3.780 | 98 |
| 2026-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2026-09-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 40 |
| 2026-09-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-16 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 27 |
| 2026-09-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-09-14 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 447 |
| 2026-09-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,244 |
| 2026-09-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,244 |
| 2026-09-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,244 |
| 2026-09-08 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 1,244 |
| 2026-09-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-09-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2026-09-03 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2026-09-02 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 10 |
| 2026-09-01 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 950 |
| 2026-08-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2026-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-08-27 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 3 |
| 2026-08-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 500 |
| 2026-08-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2026-08-24 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 500 |
| 2026-08-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-14 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-04 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 550 |
| 2026-08-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 610 |
| 2026-07-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-07-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 610 |
| 2026-07-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 610 |
| 2026-07-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 610 |
| 2026-07-27 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 610 |
Page 1 of 5 · 252 trading daysOlder →
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.