Roularta Media Group NV (EBR:ROU)
Belgium
· Delayed Price · Currency is EUR 13.40
-0.50 (-3.60%)
At close: Feb 27, 2026
Roularta Media Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.60% | 217 |
| Feb 26, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 487 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 204 |
| Feb 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 44 |
| Feb 23, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 189 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | - | 26 |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 96 |
| Feb 18, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | - | 86 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 9 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 77 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 20 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 66 |
| Feb 11, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 275 |
| Feb 10, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 176 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 6, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 444 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 200 |
| Feb 4, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.36% | 734 |
| Feb 3, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 3.38% | 1,295 |
| Feb 2, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.76% | 1,216 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | 700 |
| Jan 29, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 1.15% | 107 |
| Jan 28, 2026 | 12.95 | 13.00 | 12.70 | 13.00 | 13.00 | 2.77% | 369 |
| Jan 27, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | -2.69% | 246 |
| Jan 26, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 4.84% | 1,423 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 565 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5,387 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 200 |
| Jan 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | 1 |
| Jan 19, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 83 |
| Jan 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 15, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 3,786 |
| Jan 14, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 195 |
| Jan 13, 2026 | 12.20 | 12.20 | 12.15 | 12.20 | 12.20 | - | 1,501 |
| Jan 12, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | - | 202 |
| Jan 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2 |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.01% | 2 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 2.47% | 83 |
| Jan 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.80% | 103 |
| Jan 5, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 4.17% | 56 |
| Jan 2, 2026 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -3.61% | 114 |
| Dec 31, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 599 |
| Dec 30, 2025 | 11.90 | 12.45 | 11.80 | 12.45 | 12.45 | 2.89% | 2,825 |
| Dec 29, 2025 | 12.55 | 12.55 | 12.10 | 12.10 | 12.10 | -3.59% | 1,065 |
| Dec 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 30 |
| Dec 23, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 1.63% | 215 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.25 | 12.30 | 12.30 | -1.60% | 960 |
| Dec 19, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | 176 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | 386 |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 200 |
| Dec 15, 2025 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -0.41% | 1,940 |
| Dec 12, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | - | 428 |
| Dec 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 25 |
| Dec 10, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - | 1,811 |
| Dec 9, 2025 | 12.55 | 12.70 | 12.50 | 12.50 | 12.50 | - | 572 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 1.63% | 1,344 |
| Dec 5, 2025 | 12.15 | 12.70 | 12.15 | 12.30 | 12.30 | 1.23% | 1,703 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -4.71% | 485 |
| Dec 3, 2025 | 12.40 | 12.75 | 12.05 | 12.75 | 12.75 | 4.51% | 2,824 |
| Dec 2, 2025 | 12.25 | 12.70 | 12.15 | 12.20 | 12.20 | -1.21% | 2,049 |
| Dec 1, 2025 | 12.25 | 12.45 | 12.15 | 12.35 | 12.35 | 0.82% | 942 |
| Nov 28, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -0.41% | 857 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 49 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 53 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.53% | 7 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Nov 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.41% | 2 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | - | 60 |
| Nov 18, 2025 | 12.40 | 12.45 | 12.25 | 12.45 | 12.45 | -4.23% | 7,216 |
| Nov 17, 2025 | 12.80 | 13.00 | 12.25 | 13.00 | 13.00 | 5.69% | 8,634 |
| Nov 14, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | 0.41% | 325 |
| Nov 13, 2025 | 12.35 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 1,096 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 203 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.25 | 12.30 | 12.30 | -1.60% | 1,551 |
| Nov 10, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.88% | 317 |
| Nov 7, 2025 | 12.75 | 12.95 | 12.15 | 12.15 | 12.15 | -4.71% | 1,809 |
| Nov 6, 2025 | 12.20 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 647 |
| Nov 5, 2025 | 12.15 | 12.60 | 12.15 | 12.30 | 12.30 | -1.20% | 3,226 |
| Nov 4, 2025 | 12.25 | 12.45 | 12.25 | 12.45 | 12.45 | 1.63% | 760 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.25 | 12.25 | 12.25 | -2.78% | 424 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 50 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -3.13% | 1,520 |
| Oct 29, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.99% | 134 |
| Oct 28, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | -0.40% | 542 |
| Oct 27, 2025 | 13.10 | 13.15 | 12.55 | 12.60 | 12.60 | 0.80% | 1,479 |
| Oct 24, 2025 | 13.15 | 13.15 | 12.50 | 12.50 | 12.50 | -5.30% | 160 |
| Oct 23, 2025 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | 3.12% | 260 |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 14 |
| Oct 21, 2025 | 12.40 | 12.60 | 12.25 | 12.50 | 12.50 | 0.81% | 2,201 |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,720 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 3,109 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 2,210 |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 161 |
| Oct 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Oct 13, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -2.64% | 509 |
| Oct 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 399 |
| Oct 9, 2025 | 13.20 | 13.40 | 13.20 | 13.25 | 13.25 | 1.15% | 215 |
| Oct 8, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | - | 2,495 |