Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.200 | 5.300 | 5.100 | 5.100 | 5.100 | 1,521 |
| 2026-02-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 150 |
| 2026-02-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 82 |
| 2026-01-30 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 583 |
| 2026-01-29 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 3,366 |
| 2026-01-28 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 1 |
| 2026-01-27 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 2 |
| 2026-01-26 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 3 |
| 2026-01-23 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 8 |
| 2026-01-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 10 |
| 2026-01-21 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 83 |
| 2026-01-20 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,290 |
| 2026-01-19 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 790 |
| 2026-01-16 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,710 |
| 2026-01-15 | 5.200 | 5.300 | 5.100 | 5.250 | 5.250 | 2,801 |
| 2026-01-14 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 187 |
| 2026-01-13 | 6.000 | 6.300 | 5.950 | 5.950 | 5.950 | 739 |
| 2026-01-12 | 6.350 | 6.550 | 6.100 | 6.150 | 6.150 | 465 |
| 2026-01-09 | 7.350 | 7.350 | 6.850 | 7.050 | 7.050 | 7,571 |
| 2026-01-08 | 5.500 | 7.500 | 5.500 | 7.500 | 7.500 | 1,244 |
| 2026-01-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 400 |
| 2026-01-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 |
| 2026-01-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 |
| 2026-01-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 600 |
| 2025-12-30 | 4.480 | 4.560 | 4.400 | 4.560 | 4.560 | 600 |
| 2025-12-29 | 4.460 | 4.560 | 4.400 | 4.560 | 4.560 | 1,198 |
| 2025-12-23 | 4.660 | 4.680 | 4.620 | 4.620 | 4.620 | 1,027 |
| 2025-12-22 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 3,444 |
| 2025-12-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 3,593 |
| 2025-12-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3,593 |
| 2025-12-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 642 |
| 2025-12-16 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 400 |
| 2025-12-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,683 |
| 2025-12-12 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 991 |
| 2025-12-11 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 433 |
| 2025-12-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,005 |
| 2025-12-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,005 |
| 2025-12-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,005 |
| 2025-12-05 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,005 |
| 2025-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-12-03 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-12-02 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,000 |
| 2025-12-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-11-28 | 4.880 | 5.050 | 4.860 | 4.980 | 4.980 | 689 |
| 2025-11-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-11-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-11-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,907 |
| 2025-11-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,907 |
| 2025-11-21 | 4.980 | 4.980 | 4.460 | 4.560 | 4.560 | 3,966 |
| 2025-11-20 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 3,598 |
| 2025-11-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,321 |
| 2025-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-11-17 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,321 |
| 2025-11-14 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 92 |
| 2025-11-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 900 |
| 2025-11-12 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 918 |
| 2025-11-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 217 |
| 2025-11-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 29 |
| 2025-11-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 855 |
| 2025-11-06 | 4.980 | 5.400 | 4.980 | 5.250 | 5.250 | 2,464 |
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.