Roularta Media Group NV (EBR:ROU)
Belgium
· Delayed Price · Currency is EUR 12.30
+0.15 (1.23%)
At close: Dec 5, 2025
Roularta Media Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 13.45 | 13.45 | 13.10 | 13.10 | 13.10 | - | 830 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 2,050 |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 10 |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 10 |
| Oct 1, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 0.38% | 1,078 |
| Sep 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.95% | 2 |
| Sep 29, 2025 | 13.40 | 13.55 | 13.15 | 13.55 | 13.55 | 0.74% | 2,510 |
| Sep 26, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 2.28% | 327 |
| Sep 25, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 1,664 |
| Sep 24, 2025 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -2.23% | 257 |
| Sep 23, 2025 | 13.35 | 13.45 | 13.15 | 13.45 | 13.45 | -1.82% | 740 |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 18, 2025 | 13.35 | 13.70 | 13.10 | 13.70 | 13.70 | 2.62% | 491 |
| Sep 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 8 |
| Sep 16, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | - | 551 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -2.55% | 394 |
| Sep 12, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 2.62% | 182 |
| Sep 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.20% | 1,011 |
| Sep 10, 2025 | 13.65 | 13.75 | 13.40 | 13.65 | 13.65 | -0.73% | 314 |
| Sep 9, 2025 | 13.40 | 13.75 | 13.10 | 13.75 | 13.75 | 2.23% | 1,877 |
| Sep 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 12 |
| Sep 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% | 448 |
| Sep 4, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.76% | 633 |
| Sep 3, 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | - | 1,750 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -2.22% | 3,981 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - | 140 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 287 |
| Aug 28, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.37% | 221 |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 26, 2025 | 13.75 | 13.90 | 13.50 | 13.65 | 13.65 | -1.09% | 3,142 |
| Aug 25, 2025 | 13.45 | 14.10 | 13.45 | 13.80 | 13.80 | -2.47% | 3,596 |
| Aug 22, 2025 | 14.00 | 14.15 | 13.45 | 14.15 | 14.15 | - | 1,141 |
| Aug 21, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 1.80% | 1,063 |
| Aug 20, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -3.47% | 213 |
| Aug 19, 2025 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 2.13% | 904 |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 190 |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 14, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 110 |
| Aug 13, 2025 | 14.40 | 14.40 | 14.10 | 14.35 | 14.35 | 1.77% | 1,060 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 0.71% | 413 |
| Aug 11, 2025 | 14.45 | 14.45 | 13.80 | 14.00 | 14.00 | -1.75% | 1,277 |
| Aug 8, 2025 | 14.50 | 14.50 | 13.95 | 14.25 | 14.25 | -4.36% | 2,420 |
| Aug 7, 2025 | 14.85 | 14.90 | 14.50 | 14.90 | 14.90 | - | 1,812 |
| Aug 6, 2025 | 14.85 | 14.90 | 13.45 | 14.90 | 14.90 | -5.40% | 8,791 |
| Aug 5, 2025 | 15.50 | 16.45 | 15.50 | 15.75 | 13.65 | -0.32% | 3,404 |
| Aug 4, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 13.69 | 1.28% | 1,586 |
| Aug 1, 2025 | 15.80 | 16.10 | 15.50 | 15.60 | 13.52 | -0.32% | 2,390 |
| Jul 31, 2025 | 15.65 | 15.80 | 15.65 | 15.65 | 13.56 | - | 1,474 |
| Jul 30, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 13.56 | 1.62% | 1,770 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 13.35 | -0.65% | 1,015 |
| Jul 28, 2025 | 15.50 | 15.65 | 15.40 | 15.50 | 13.43 | 0.32% | 841 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 13.39 | - | 1,852 |
| Jul 24, 2025 | 15.50 | 15.60 | 15.40 | 15.45 | 13.39 | -0.32% | 1,678 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.20 | 15.50 | 13.43 | - | 1,460 |
| Jul 22, 2025 | 15.50 | 15.65 | 15.50 | 15.50 | 13.43 | -0.64% | 2,046 |
| Jul 21, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 13.52 | 0.65% | 716 |