Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 428 |
| 2025-05-20 | 5.400 | 5.450 | 5.200 | 5.250 | 5.250 | 1,809 |
| 2025-05-19 | 5.100 | 5.350 | 5.050 | 5.100 | 5.100 | 256 |
| 2025-05-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-05-15 | 4.860 | 4.860 | 4.740 | 4.740 | 4.740 | 100 |
| 2025-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-13 | 5.350 | 5.550 | 5.000 | 5.000 | 5.000 | 2,891 |
| 2025-05-12 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 809 |
| 2025-05-09 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 1,851 |
| 2025-05-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-05-07 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,991 |
| 2025-05-06 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 500 |
| 2025-05-05 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 981 |
| 2025-05-02 | 4.860 | 5.250 | 4.860 | 5.050 | 5.050 | 1,472 |
| 2025-04-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-04-29 | 5.200 | 5.200 | 4.960 | 4.980 | 4.980 | 2,181 |
| 2025-04-28 | 4.960 | 5.200 | 4.960 | 5.100 | 5.100 | 37 |
| 2025-04-25 | 5.200 | 5.200 | 4.960 | 5.100 | 5.100 | 872 |
| 2025-04-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-04-23 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 3,109 |
| 2025-04-22 | 4.980 | 5.300 | 4.980 | 5.150 | 5.150 | 1,556 |
| 2025-04-17 | 4.660 | 4.880 | 4.660 | 4.780 | 4.780 | 43 |
| 2025-04-16 | 5.150 | 5.350 | 4.740 | 4.760 | 4.760 | 5,315 |
| 2025-04-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-04-14 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 51 |
| 2025-04-11 | 5.200 | 5.300 | 4.960 | 5.100 | 5.100 | 859 |
| 2025-04-10 | 6.300 | 6.300 | 5.000 | 5.200 | 5.200 | 3,506 |
| 2025-04-09 | 4.500 | 6.500 | 4.500 | 5.900 | 5.900 | 4,223 |
| 2025-04-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-04-07 | 4.100 | 4.500 | 4.100 | 4.400 | 4.400 | 680 |
| 2025-04-04 | 4.700 | 4.700 | 4.000 | 4.000 | 4.000 | 2,492 |
| 2025-04-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2025-04-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 439 |
| 2025-03-26 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-03-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-03-24 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-03-21 | 4.520 | 4.640 | 4.520 | 4.640 | 4.640 | 1,000 |
| 2025-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-14 | 4.520 | 4.740 | 4.400 | 4.400 | 4.400 | 3,299 |
| 2025-03-13 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 1,080 |
| 2025-03-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-03-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-03-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-03-07 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 2,103 |
| 2025-03-06 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 1,800 |
| 2025-03-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-03-04 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 765 |
| 2025-03-03 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 2,000 |
| 2025-02-28 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 405 |
| 2025-02-27 | 4.820 | 4.880 | 4.820 | 4.880 | 4.880 | 97 |
| 2025-02-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-02-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-02-24 | 5.000 | 5.000 | 4.820 | 4.940 | 4.940 | 1,002 |
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.