Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.300 | 4.560 | 4.300 | 4.540 | 4.540 | 82 |
| 2026-07-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,155 |
| 2026-07-23 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 8,155 |
| 2026-07-22 | 4.560 | 5.000 | 4.400 | 4.540 | 4.540 | 8,155 |
| 2026-07-21 | 4.380 | 4.400 | 4.360 | 4.400 | 4.400 | 766 |
| 2026-07-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2026-07-17 | 4.380 | 4.520 | 4.360 | 4.520 | 4.520 | 100 |
| 2026-07-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 99 |
| 2026-07-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 6 |
| 2026-07-14 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 6 |
| 2026-07-13 | 4.560 | 4.560 | 4.440 | 4.520 | 4.520 | 2,588 |
| 2026-07-10 | 4.380 | 4.620 | 4.380 | 4.480 | 4.480 | 2,407 |
| 2026-07-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,281 |
| 2026-07-08 | 4.300 | 4.520 | 4.300 | 4.420 | 4.420 | 3,281 |
| 2026-07-07 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 1,099 |
| 2026-07-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 6,114 |
| 2026-07-03 | 4.380 | 4.660 | 4.380 | 4.560 | 4.560 | 6,114 |
| 2026-07-02 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2026-07-01 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 1,496 |
| 2026-06-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,750 |
| 2026-06-29 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 2,750 |
| 2026-06-26 | 4.780 | 4.780 | 4.460 | 4.460 | 4.460 | 183 |
| 2026-06-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 35 |
| 2026-06-24 | 4.820 | 4.820 | 4.700 | 4.780 | 4.780 | 35 |
| 2026-06-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2026-06-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2026-06-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2026-06-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-06-17 | 4.920 | 4.920 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-06-16 | 4.760 | 4.780 | 4.600 | 4.700 | 4.700 | 1,244 |
| 2026-06-15 | 4.880 | 4.920 | 4.880 | 4.920 | 4.920 | 19 |
| 2026-06-12 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 452 |
| 2026-06-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,000 |
| 2026-06-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,000 |
| 2026-06-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,767 |
| 2026-06-08 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 1,767 |
| 2026-06-05 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 3,000 |
| 2026-06-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,735 |
| 2026-06-03 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 1 |
| 2026-06-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2,420 |
| 2026-06-01 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 2,420 |
| 2026-05-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-05-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,005 |
| 2026-05-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15 |
| 2026-05-26 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 15 |
| 2026-05-25 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 1,030 |
| 2026-05-22 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 2,797 |
| 2026-05-21 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 5,000 |
| 2026-05-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 20 |
| 2026-05-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 20 |
| 2026-05-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2026-05-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 20 |
| 2026-05-14 | 4.700 | 4.900 | 4.700 | 4.840 | 4.840 | 20 |
| 2026-05-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15,001 |
| 2026-05-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15,001 |
| 2026-05-11 | 4.900 | 4.960 | 4.860 | 4.960 | 4.960 | 15,001 |
| 2026-05-08 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 6 |
| 2026-05-07 | 5.850 | 5.850 | 5.050 | 5.150 | 5.150 | 2,558 |
| 2026-05-06 | 4.620 | 5.750 | 4.620 | 5.750 | 5.750 | 3,833 |
| 2026-05-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,206 |
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.