Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.050 | 5.050 | 4.940 | 4.940 | 4.940 | 2 |
| 2026-10-16 | 4.940 | 4.940 | 4.880 | 4.900 | 4.900 | 500 |
| 2026-10-15 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 500 |
| 2026-10-14 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 11 |
| 2026-10-13 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 11 |
| 2026-10-12 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 11 |
| 2026-10-09 | 5.050 | 5.300 | 4.940 | 5.050 | 5.050 | 5,191 |
| 2026-10-08 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 1,021 |
| 2026-10-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,352 |
| 2026-10-06 | 4.900 | 5.050 | 4.900 | 5.000 | 5.000 | 1,352 |
| 2026-10-05 | 4.900 | 5.100 | 4.900 | 5.050 | 5.050 | 1,095 |
| 2026-10-02 | 4.680 | 4.900 | 4.640 | 4.900 | 4.900 | 1,050 |
| 2026-10-01 | 4.740 | 4.780 | 4.660 | 4.680 | 4.680 | 208 |
| 2026-09-30 | 4.740 | 4.800 | 4.680 | 4.740 | 4.740 | 780 |
| 2026-09-29 | 4.740 | 4.740 | 4.640 | 4.740 | 4.740 | 782 |
| 2026-09-28 | 4.740 | 4.900 | 4.660 | 4.740 | 4.740 | 1,720 |
| 2026-09-25 | 4.740 | 4.900 | 4.720 | 4.800 | 4.800 | 722 |
| 2026-09-24 | 4.760 | 4.920 | 4.760 | 4.800 | 4.800 | 41 |
| 2026-09-23 | 5.150 | 5.150 | 4.960 | 5.000 | 5.000 | 1,892 |
| 2026-09-22 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2 |
| 2026-09-21 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-09-18 | 5.400 | 5.450 | 5.250 | 5.350 | 5.350 | 508 |
| 2026-09-17 | 5.450 | 5.600 | 5.350 | 5.450 | 5.450 | 11 |
| 2026-09-16 | 5.450 | 5.600 | 5.350 | 5.450 | 5.450 | 11 |
| 2026-09-15 | 6.000 | 6.000 | 5.550 | 5.600 | 5.600 | 1,685 |
| 2026-09-14 | 4.660 | 6.000 | 4.660 | 5.850 | 5.850 | 9,496 |
| 2026-09-11 | 4.620 | 4.740 | 4.620 | 4.720 | 4.720 | 1,083 |
| 2026-09-10 | 4.620 | 4.700 | 4.600 | 4.600 | 4.600 | 430 |
| 2026-09-09 | 4.340 | 4.600 | 4.340 | 4.600 | 4.600 | 52,461 |
| 2026-09-08 | 4.620 | 4.620 | 4.380 | 4.380 | 4.380 | 1,085 |
| 2026-09-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,005 |
| 2026-09-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,005 |
| 2026-09-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,005 |
| 2026-09-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,005 |
| 2026-09-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,005 |
| 2026-08-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,005 |
| 2026-08-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,005 |
| 2026-08-27 | 4.800 | 4.800 | 4.620 | 4.640 | 4.640 | 2,005 |
| 2026-08-26 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 20 |
| 2026-08-25 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,051 |
| 2026-08-24 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,051 |
| 2026-08-21 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,051 |
| 2026-08-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,051 |
| 2026-08-19 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 1,051 |
| 2026-08-18 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 1 |
| 2026-08-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 202 |
| 2026-08-14 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 202 |
| 2026-08-13 | 4.680 | 4.800 | 4.680 | 4.740 | 4.740 | 68 |
| 2026-08-12 | 4.640 | 4.740 | 4.640 | 4.740 | 4.740 | 1,112 |
| 2026-08-11 | 4.660 | 4.660 | 4.560 | 4.560 | 4.560 | 57 |
| 2026-08-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,179 |
| 2026-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,179 |
| 2026-08-06 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 1,179 |
| 2026-08-05 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 2,398 |
| 2026-08-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 1,113 |
| 2026-08-03 | 4.680 | 4.880 | 4.680 | 4.800 | 4.800 | 2,560 |
| 2026-07-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,796 |
| 2026-07-30 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 1,796 |
| 2026-07-29 | 4.500 | 4.680 | 4.500 | 4.600 | 4.600 | 1,005 |
| 2026-07-28 | 4.500 | 4.640 | 4.500 | 4.580 | 4.580 | 1,000 |
Page 1 of 16 · 926 trading daysOlder →
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.