Skip to main content
Ringmetall SE (ETR:HP3A)
Germany flag Germany · Delayed Price · Currency is EUR
2.740
+0.020 (0.74%)
Mar 9, 2026, 5:35 PM CET

Ringmetall SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.682.762.662.742.740.74%3,726
Mar 6, 20262.822.822.722.722.72-6.85%15,002
Mar 5, 20262.902.962.902.922.92-416
Mar 4, 20262.962.962.842.922.922.10%609
Mar 3, 20262.962.962.822.862.86-0.69%2,277
Mar 2, 20263.043.042.842.882.88-2.04%5,155
Feb 27, 20262.882.982.882.942.942.08%2,823
Feb 26, 20262.902.902.882.882.88-32
Feb 25, 20262.862.902.862.882.88-0.69%61
Feb 24, 20262.862.922.862.902.90-1,278
Feb 23, 20262.902.922.902.902.90-0.68%97
Feb 20, 20262.962.962.862.922.92-3,086
Feb 19, 20262.922.922.922.922.921.39%250
Feb 18, 20262.842.962.842.882.88-0.69%1,838
Feb 17, 20262.862.902.862.902.90-2.03%1,286
Feb 16, 20262.962.982.862.962.961.37%1,449
Feb 13, 20262.982.982.862.922.92-90
Feb 12, 20262.883.002.862.922.92-15,485
Feb 11, 20262.862.942.862.922.922.82%11,179
Feb 10, 20262.762.862.762.842.840.71%1,360
Feb 9, 20262.802.822.742.822.821.44%890
Feb 6, 20262.742.822.742.782.78-18,322
Feb 5, 20262.802.942.782.782.78-4.14%1,285
Feb 4, 20262.902.902.842.902.900.69%5,920
Feb 3, 20262.862.882.862.882.880.70%400
Feb 2, 20262.802.922.802.862.86-0.69%1,163
Jan 30, 20262.982.982.842.882.88-0.69%346
Jan 29, 20262.862.902.862.902.90-2.03%1,701
Jan 28, 20263.003.042.882.962.961.37%4,417
Jan 27, 20263.043.042.922.922.92-1.35%42
Jan 26, 20262.863.042.862.962.960.68%961
Jan 23, 20263.043.042.862.942.94-616
Jan 22, 20263.123.122.802.942.94-3.92%13,695
Jan 21, 20262.743.202.743.063.0615.04%36,898
Jan 20, 20262.802.802.662.662.66-3.62%10,081
Jan 19, 20262.702.762.702.762.76-1
Jan 16, 20262.782.802.762.762.76-10,519
Jan 15, 20262.722.802.722.762.760.73%3,349
Jan 14, 20262.782.782.742.742.74-698
Jan 13, 20262.802.802.742.742.74-1.44%3,073
Jan 12, 20262.762.782.762.782.780.72%5,151
Jan 9, 20262.782.802.702.762.76-4,745
Jan 8, 20262.742.802.722.762.760.73%18,733
Jan 7, 20262.742.782.682.742.74-1.44%6,929
Jan 6, 20262.762.802.762.782.780.72%5,200
Jan 5, 20262.802.802.762.762.760.73%1,460
Jan 2, 20262.782.802.742.742.74-0.72%4,693
Dec 30, 20252.762.802.762.762.76-5,474
Dec 29, 20252.762.802.702.762.76-1.43%4,234
Dec 23, 20252.782.802.782.802.80-13,832
Dec 22, 20252.802.802.782.802.801.45%1,858
Dec 19, 20252.802.802.702.762.76-18,182
Dec 18, 20252.782.802.762.762.76-0.72%10,857
Dec 17, 20252.702.802.702.782.780.72%8,805
Dec 16, 20252.802.802.702.762.76-0.72%2,441
Dec 15, 20252.782.802.782.782.780.72%86
Dec 12, 20252.762.802.722.762.76-1.43%43,242
Dec 11, 20252.802.802.742.802.800.72%4,532
Dec 10, 20252.802.802.742.782.78-0.71%2,334
Dec 9, 20252.802.842.742.802.80-2.10%16,031
Dec 8, 20252.922.922.802.862.86-12,065
Dec 5, 20252.882.982.862.862.860.70%445
Dec 4, 20252.862.882.802.842.841.43%74,718
Dec 3, 20252.702.842.702.802.801.45%9,666
Dec 2, 20252.802.802.722.762.76-0.72%13,526
Dec 1, 20252.782.802.782.782.78-4,211
Nov 28, 20252.842.842.782.782.78-2.11%3,945
Nov 27, 20252.742.922.722.842.841.43%13,081
Nov 26, 20252.802.802.802.802.80-1.41%7,045
Nov 25, 20252.862.922.802.842.84-0.70%4,034
Nov 24, 20252.942.942.842.862.86-2.72%6,827
Nov 21, 20252.902.942.902.942.942.08%2
Nov 20, 20252.983.002.882.882.88-3.36%23,203
Nov 19, 20252.982.982.942.982.98-2,537
Nov 18, 20252.963.002.942.982.981.36%6,178
Nov 17, 20252.982.982.942.942.94-1.34%2,713
Nov 14, 20253.003.002.982.982.98-800
Nov 13, 20252.943.002.942.982.980.68%2,737
Nov 12, 20252.922.962.922.962.96-2,168
Nov 11, 20252.902.962.902.962.96-12
Nov 10, 20252.943.002.922.962.96-0.67%11,743
Nov 7, 20253.043.062.982.982.98-0.67%2,292
Nov 6, 20252.943.042.943.003.002.04%16,480
Nov 5, 20252.863.022.862.942.94-4,001
Nov 4, 20253.003.002.862.942.94-0.68%13,138
Nov 3, 20253.023.042.902.962.960.68%2,353
Oct 31, 20252.903.002.882.942.940.68%6,788
Oct 30, 20253.043.082.922.922.92-1.35%7,652
Oct 29, 20253.083.082.962.962.96-1.99%5,162
Oct 28, 20252.963.062.963.023.022.03%6,063
Oct 27, 20252.923.122.922.962.960.68%9,904
Oct 24, 20253.003.102.942.942.94-11,291
Oct 23, 20253.043.062.942.942.94-0.68%6,394
Oct 22, 20252.903.002.902.962.966.47%11,926
Oct 21, 20252.902.902.762.782.78-0.71%17,380
Oct 20, 20252.822.902.802.802.80-0.71%13,631
Oct 17, 20252.882.902.822.822.82-2.08%545
Oct 16, 20252.882.902.842.882.881.41%11,740
Oct 15, 20252.902.922.842.842.84-0.70%14,353
Oct 14, 20252.722.882.642.862.865.93%33,747