Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.350 | 7.400 | 7.250 | 7.400 | 7.400 | 463 |
| 2025-08-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2 |
| 2025-08-11 | 7.750 | 7.750 | 7.450 | 7.450 | 7.450 | 1,128 |
| 2025-08-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 321 |
| 2025-08-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 321 |
| 2025-08-06 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 321 |
| 2025-08-05 | 7.950 | 7.950 | 7.750 | 7.800 | 7.800 | 803 |
| 2025-08-04 | 8.000 | 8.150 | 8.000 | 8.050 | 8.050 | 887 |
| 2025-08-01 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 759 |
| 2025-07-31 | 7.800 | 7.950 | 7.800 | 7.950 | 7.950 | 1,095 |
| 2025-07-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 876 |
| 2025-07-29 | 8.200 | 8.200 | 7.950 | 7.950 | 7.950 | 876 |
| 2025-07-28 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 120 |
| 2025-07-25 | 8.300 | 8.650 | 8.300 | 8.400 | 8.400 | 1,084 |
| 2025-07-24 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 589 |
| 2025-07-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 2,330 |
| 2025-07-22 | 8.900 | 9.000 | 6.800 | 8.450 | 8.450 | 6,327 |
| 2025-07-21 | 8.350 | 8.800 | 8.250 | 8.750 | 8.750 | 1,280 |
| 2025-07-18 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 993 |
| 2025-07-17 | 7.850 | 8.150 | 7.850 | 7.950 | 7.950 | 695 |
| 2025-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 854 |
| 2025-07-15 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 872 |
| 2025-07-14 | 7.350 | 7.550 | 7.350 | 7.450 | 7.450 | 1,114 |
| 2025-07-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 183 |
| 2025-07-10 | 7.450 | 7.600 | 7.350 | 7.450 | 7.450 | 1,948 |
| 2025-07-09 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 172 |
| 2025-07-08 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 624 |
| 2025-07-07 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 444 |
| 2025-07-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2025-07-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2025-07-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2025-07-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 8 |
| 2025-06-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 575 |
| 2025-06-27 | 6.850 | 6.850 | 6.700 | 6.850 | 6.850 | 575 |
| 2025-06-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 583 |
| 2025-06-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 583 |
| 2025-06-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 583 |
| 2025-06-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 583 |
| 2025-06-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 583 |
| 2025-06-19 | 6.600 | 6.650 | 6.500 | 6.650 | 6.650 | 583 |
| 2025-06-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,515 |
| 2025-06-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,515 |
| 2025-06-16 | 6.900 | 6.900 | 6.450 | 6.450 | 6.450 | 1,515 |
| 2025-06-13 | 7.250 | 7.250 | 6.150 | 6.850 | 6.850 | 8,117 |
| 2025-06-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 400 |
| 2025-06-11 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 650 |
| 2025-06-10 | 7.600 | 7.600 | 7.350 | 7.500 | 7.500 | 2,050 |
| 2025-06-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 19 |
| 2025-06-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 632 |
| 2025-06-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,553 |
| 2025-06-04 | 7.550 | 7.900 | 7.550 | 7.900 | 7.900 | 4,643 |
| 2025-06-03 | 7.600 | 7.650 | 7.250 | 7.400 | 7.400 | 1,434 |
| 2025-06-02 | 6.550 | 7.750 | 6.550 | 7.150 | 7.150 | 3,862 |
| 2025-05-30 | 6.200 | 6.900 | 6.200 | 6.500 | 6.500 | 4,402 |
| 2025-05-29 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 1,834 |
| 2025-05-28 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 423 |
| 2025-05-27 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 16 |
| 2025-05-26 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 903 |
| 2025-05-23 | 5.400 | 5.700 | 5.400 | 5.500 | 5.500 | 1,094 |
| 2025-05-22 | 5.250 | 5.450 | 5.250 | 5.350 | 5.350 | 1,196 |
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.