Skip to main content
R. STAHL AG (ETR:RSL2)
Germany flag Germany · Delayed Price · Currency is EUR
13.00
0.00 (0.00%)
At close: Mar 6, 2026

R. STAHL AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8013.0012.8013.0013.00-93
Mar 5, 202613.0013.0013.0013.0013.00-0.76%-
Mar 4, 202613.0013.1012.8013.1013.10-1,329
Mar 3, 202613.5013.5013.0013.1013.10-2.24%917
Mar 2, 202613.5013.5013.1013.4013.400.75%958
Feb 27, 202613.5013.5013.3013.3013.30-0.75%3
Feb 26, 202613.4013.4013.4013.4013.400.75%-
Feb 25, 202613.5013.5013.2013.3013.30-877
Feb 24, 202613.2013.4013.0013.3013.30-0.75%1,950
Feb 23, 202613.0013.4012.8013.4013.402.29%5,017
Feb 20, 202613.0013.3012.8013.1013.10-2,214
Feb 19, 202612.5013.3012.5013.1013.104.80%800
Feb 18, 202612.6012.7012.5012.5012.50-3,451
Feb 17, 202614.1014.1012.0012.5012.50-11.97%5,253
Feb 16, 202614.1014.2014.0014.2014.20-0.70%857
Feb 13, 202614.5014.5014.0014.3014.30-1.38%2,177
Feb 12, 202614.4014.5014.4014.5014.500.69%500
Feb 11, 202614.4014.4014.1014.4014.40-1.37%1,535
Feb 10, 202614.4014.7014.4014.6014.601.39%5,955
Feb 9, 202614.5014.6014.4014.4014.40-2.04%6,765
Feb 6, 202614.8014.9014.7014.7014.70-2.00%1,001
Feb 5, 202615.0015.0015.0015.0015.000.67%120
Feb 4, 202614.7014.9014.7014.9014.902.05%410
Feb 3, 202614.6014.6014.6014.6014.60--
Feb 2, 202614.6014.6014.6014.6014.60--
Jan 30, 202614.7014.7014.6014.6014.60-1,003
Jan 29, 202614.5014.6014.5014.6014.600.69%760
Jan 28, 202614.9014.9014.5014.5014.50-3.97%3,042
Jan 27, 202615.0015.1015.0015.1015.101.34%365
Jan 26, 202614.8014.9014.8014.9014.90-0.67%50
Jan 23, 202614.8015.0014.8015.0015.002.04%3,315
Jan 22, 202614.5014.8014.5014.7014.70-1,940
Jan 21, 202614.7014.7014.7014.7014.70-0.68%500
Jan 20, 202614.8014.8014.5014.8014.800.68%704
Jan 19, 202614.8014.9014.7014.7014.70-1,099
Jan 16, 202614.7014.7014.7014.7014.70-200
Jan 15, 202615.0015.0014.6014.7014.70-0.68%2,282
Jan 14, 202614.8014.8014.8014.8014.80-0.67%600
Jan 13, 202614.7014.9014.7014.9014.90-99
Jan 12, 202614.6014.9014.6014.9014.90-1.97%2,334
Jan 9, 202614.9015.2014.9015.2015.202.70%840
Jan 8, 202614.7014.8014.5014.8014.800.68%1,560
Jan 7, 202614.6014.7014.6014.7014.70-20
Jan 6, 202614.9014.9014.5014.7014.70-0.68%950
Jan 5, 202614.6014.8014.6014.8014.800.68%32
Jan 2, 202614.5014.7014.5014.7014.70-480
Dec 30, 202514.8014.9014.5014.7014.701.38%719
Dec 29, 202515.0015.1014.4014.5014.50-2.03%8,022
Dec 23, 202515.0015.0014.7014.8014.80-455
Dec 22, 202515.0015.0014.7014.8014.80-198
Dec 19, 202515.0015.0014.7014.8014.80-25
Dec 18, 202514.4014.8014.4014.8014.801.37%1,249
Dec 17, 202514.8014.8014.5014.6014.60-0.68%350
Dec 16, 202514.8014.8014.7014.7014.70-361
Dec 15, 202514.6015.0014.6014.7014.701.38%1,609
Dec 12, 202514.4014.5014.4014.5014.502.11%100
Dec 11, 202514.8014.8014.2014.2014.20-2.74%971
Dec 10, 202514.8014.8014.5014.6014.60-425
Dec 9, 202515.3015.3014.5014.6014.60-5.81%7,526
Dec 8, 202515.4015.5015.4015.5015.501.31%325
Dec 5, 202515.2015.3015.2015.3015.30-30
Dec 4, 202515.2015.3015.2015.3015.30-160
Dec 3, 202515.2015.3015.2015.3015.30-100
Dec 2, 202515.5015.5015.2015.3015.30-1,167
Dec 1, 202515.3015.3015.3015.3015.30-0.65%664
Nov 28, 202515.4015.4015.4015.4015.40-10
Nov 27, 202515.3015.4015.3015.4015.401.32%336
Nov 26, 202515.2015.2015.2015.2015.20--
Nov 25, 202514.9015.2014.9015.2015.201.33%1,600
Nov 24, 202514.9015.0014.9015.0015.000.67%533
Nov 21, 202514.9014.9014.9014.9014.90--
Nov 20, 202514.9014.9014.9014.9014.90--
Nov 19, 202514.9014.9014.9014.9014.90-1.32%120
Nov 18, 202515.1015.1015.1015.1015.10-0.66%-
Nov 17, 202515.3015.3015.2015.2015.20-228
Nov 14, 202515.2015.2015.0015.2015.200.66%79
Nov 13, 202515.1015.1015.1015.1015.10--
Nov 12, 202515.1015.1015.1015.1015.10--
Nov 11, 202515.2015.2015.0015.1015.10-0.66%247
Nov 10, 202515.2015.2015.1015.2015.200.66%35
Nov 7, 202515.0015.3014.7015.1015.10-3.82%1,780
Nov 6, 202515.7015.7015.5015.7015.70-51
Nov 5, 202515.6015.7015.6015.7015.701.29%1,000
Nov 4, 202515.6015.6015.4015.5015.50-1.90%565
Nov 3, 202516.1016.1015.6015.8015.80-2,762
Oct 31, 202515.8015.8015.6015.8015.801.28%571
Oct 30, 202516.0016.0015.4015.6015.60-3.70%508
Oct 29, 202516.0016.2016.0016.2016.20-1,676
Oct 28, 202516.2016.2016.2016.2016.20--
Oct 27, 202516.0016.2016.0016.2016.20-162
Oct 24, 202516.3016.5016.1016.2016.20-1,527
Oct 23, 202516.4016.4016.1016.2016.20-0.61%447
Oct 22, 202516.2016.3016.2016.3016.300.62%98
Oct 21, 202516.3016.3016.2016.2016.20-1.82%899
Oct 20, 202516.5016.5016.5016.5016.50--
Oct 17, 202516.5016.5016.4016.5016.50-1.20%1,845
Oct 16, 202516.7016.9016.5016.7016.70-357
Oct 15, 202516.5016.7015.7016.7016.701.21%3,143
Oct 14, 202516.5016.5016.5016.5016.50--
Oct 13, 202516.6016.7016.5016.5016.500.61%2,264