Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,566 |
| 2025-11-04 | 5.300 | 5.300 | 4.980 | 5.150 | 5.150 | 905 |
| 2025-11-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 820 |
| 2025-10-31 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 204 |
| 2025-10-30 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 722 |
| 2025-10-29 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 129 |
| 2025-10-28 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 1,019 |
| 2025-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 770 |
| 2025-10-24 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 999 |
| 2025-10-23 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 413 |
| 2025-10-22 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 827 |
| 2025-10-21 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 2,501 |
| 2025-10-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 500 |
| 2025-10-17 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 156 |
| 2025-10-16 | 6.200 | 6.350 | 6.050 | 6.150 | 6.150 | 3,157 |
| 2025-10-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2025-10-14 | 6.200 | 6.200 | 6.050 | 6.200 | 6.200 | 1,551 |
| 2025-10-13 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 162 |
| 2025-10-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 11 |
| 2025-10-09 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 11 |
| 2025-10-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 616 |
| 2025-10-07 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 730 |
| 2025-10-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,914 |
| 2025-10-03 | 7.150 | 7.150 | 6.850 | 6.850 | 6.850 | 2,070 |
| 2025-10-02 | 7.150 | 7.350 | 7.050 | 7.050 | 7.050 | 1,296 |
| 2025-10-01 | 6.650 | 7.050 | 6.650 | 7.050 | 7.050 | 1,952 |
| 2025-09-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 816 |
| 2025-09-29 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 816 |
| 2025-09-26 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 75 |
| 2025-09-25 | 6.850 | 6.850 | 6.650 | 6.750 | 6.750 | 256 |
| 2025-09-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 847 |
| 2025-09-23 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 847 |
| 2025-09-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,338 |
| 2025-09-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 713 |
| 2025-09-18 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 713 |
| 2025-09-17 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 70 |
| 2025-09-16 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 738 |
| 2025-09-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 64 |
| 2025-09-12 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 378 |
| 2025-09-11 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 585 |
| 2025-09-10 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 14 |
| 2025-09-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 149 |
| 2025-09-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,166 |
| 2025-09-05 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 1,626 |
| 2025-09-04 | 6.600 | 6.750 | 6.300 | 6.650 | 6.650 | 2,598 |
| 2025-09-03 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 96 |
| 2025-09-02 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 14 |
| 2025-09-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 813 |
| 2025-08-29 | 6.300 | 6.550 | 6.150 | 6.150 | 6.150 | 1,244 |
| 2025-08-28 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 1,473 |
| 2025-08-27 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 166 |
| 2025-08-26 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 709 |
| 2025-08-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 750 |
| 2025-08-22 | 6.250 | 6.250 | 6.050 | 6.150 | 6.150 | 1,597 |
| 2025-08-21 | 6.650 | 6.650 | 5.700 | 6.050 | 6.050 | 1,730 |
| 2025-08-20 | 6.800 | 6.850 | 6.700 | 6.800 | 6.800 | 933 |
| 2025-08-19 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 105 |
| 2025-08-18 | 7.250 | 7.250 | 6.650 | 6.750 | 6.750 | 3,317 |
| 2025-08-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 463 |
| 2025-08-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 463 |
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.