Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.400 | 4.620 | 4.400 | 4.520 | 4.520 | 2,206 |
| 2026-04-30 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 1 |
| 2026-04-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,009 |
| 2026-04-28 | 4.300 | 4.300 | 4.060 | 4.200 | 4.200 | 3,009 |
| 2026-04-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 60 |
| 2026-04-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 60 |
| 2026-04-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 60 |
| 2026-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2026-04-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2026-04-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2026-04-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2026-04-16 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 60 |
| 2026-04-15 | 4.660 | 4.660 | 4.500 | 4.580 | 4.580 | 16 |
| 2026-04-14 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 455 |
| 2026-04-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 15 |
| 2026-04-10 | 4.800 | 4.800 | 4.520 | 4.520 | 4.520 | 1,061 |
| 2026-04-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 102 |
| 2026-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 102 |
| 2026-04-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 102 |
| 2026-04-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 102 |
| 2026-04-01 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 102 |
| 2026-03-31 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 50 |
| 2026-03-30 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 50 |
| 2026-03-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 770 |
| 2026-03-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 770 |
| 2026-03-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 770 |
| 2026-03-24 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 770 |
| 2026-03-23 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 20 |
| 2026-03-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,096 |
| 2026-03-19 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 1,096 |
| 2026-03-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-03-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-03-16 | 4.560 | 4.660 | 4.560 | 4.660 | 4.660 | 8 |
| 2026-03-13 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 8 |
| 2026-03-12 | 4.700 | 4.700 | 4.600 | 4.680 | 4.680 | 19 |
| 2026-03-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 600 |
| 2026-03-10 | 4.600 | 4.780 | 4.600 | 4.700 | 4.700 | 600 |
| 2026-03-09 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 9 |
| 2026-03-06 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 10 |
| 2026-03-05 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 11 |
| 2026-03-04 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 21 |
| 2026-03-03 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 1 |
| 2026-03-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 10 |
| 2026-02-27 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 10 |
| 2026-02-26 | 4.640 | 4.860 | 4.640 | 4.760 | 4.760 | 6 |
| 2026-02-25 | 4.920 | 4.920 | 4.820 | 4.820 | 4.820 | 40 |
| 2026-02-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,500 |
| 2026-02-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,500 |
| 2026-02-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,500 |
| 2026-02-19 | 5.100 | 5.100 | 4.600 | 4.820 | 4.820 | 3,500 |
| 2026-02-18 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 905 |
| 2026-02-17 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 3,345 |
| 2026-02-16 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 30 |
| 2026-02-13 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 2,581 |
| 2026-02-12 | 5.250 | 5.300 | 5.100 | 5.300 | 5.300 | 1,016 |
| 2026-02-11 | 5.600 | 5.600 | 5.150 | 5.250 | 5.250 | 1,039 |
| 2026-02-10 | 5.750 | 5.800 | 5.500 | 5.550 | 5.550 | 1,161 |
| 2026-02-09 | 5.850 | 5.950 | 5.250 | 5.650 | 5.650 | 3,202 |
| 2026-02-06 | 5.700 | 6.850 | 5.250 | 5.750 | 5.750 | 14,290 |
| 2026-02-05 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 27 |
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.