Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 2,500 |
| 2025-02-20 | 4.740 | 5.000 | 4.740 | 4.740 | 4.740 | 2,763 |
| 2025-02-19 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 2,000 |
| 2025-02-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-17 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-02-14 | 4.180 | 4.380 | 4.180 | 4.300 | 4.300 | 1,000 |
| 2025-02-13 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 160 |
| 2025-02-12 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 3,804 |
| 2025-02-11 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 130 |
| 2025-02-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-02-07 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 655 |
| 2025-02-06 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 80 |
| 2025-02-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-02-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-02-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-01-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-01-30 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 50 |
| 2025-01-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 700 |
| 2025-01-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-01-27 | 4.620 | 4.620 | 4.600 | 4.620 | 4.620 | 2,328 |
| 2025-01-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-01-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-01-22 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 80 |
| 2025-01-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-01-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-01-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-01-16 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 1,092 |
| 2025-01-15 | 4.720 | 4.900 | 4.720 | 4.880 | 4.880 | 1,509 |
| 2025-01-14 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 500 |
| 2025-01-13 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 10 |
| 2025-01-10 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 760 |
| 2025-01-09 | 4.620 | 4.640 | 4.620 | 4.620 | 4.620 | 695 |
| 2025-01-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-01-07 | 4.580 | 4.580 | 4.280 | 4.480 | 4.480 | 1,510 |
| 2025-01-06 | 4.680 | 4.700 | 4.620 | 4.620 | 4.620 | 1,002 |
| 2025-01-03 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 2,700 |
| 2025-01-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-12-30 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 1,000 |
| 2024-12-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-12-23 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 1,000 |
| 2024-12-20 | 4.840 | 4.840 | 4.640 | 4.640 | 4.640 | 1,954 |
| 2024-12-19 | 4.980 | 4.980 | 4.740 | 4.740 | 4.740 | 220 |
| 2024-12-18 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 25 |
| 2024-12-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-16 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 850 |
| 2024-12-13 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 655 |
| 2024-12-12 | 5.050 | 5.100 | 4.940 | 4.940 | 4.940 | 1,000 |
| 2024-12-11 | 4.860 | 5.200 | 4.840 | 4.940 | 4.940 | 3,402 |
| 2024-12-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-12-09 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 530 |
| 2024-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-03 | 5.400 | 5.550 | 5.350 | 5.500 | 5.500 | 1,378 |
| 2024-12-02 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 750 |
| 2024-11-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-11-28 | 4.620 | 5.100 | 4.520 | 5.100 | 5.100 | 4,334 |
| 2024-11-27 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 2,010 |
| 2024-11-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
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.