R. STAHL AG (ETR:RSL2)
Germany
· Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
Apr 28, 2026, 10:58 PM CET
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 64 |
| Apr 27, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 393 |
| Apr 24, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 333 |
| Apr 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 3 |
| Apr 22, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 3 |
| Apr 21, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 2 |
| Apr 20, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | -1.49% | 12 |
| Apr 17, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 1.52% | 2 |
| Apr 16, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | 12 |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 106 |
| Apr 14, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 1,232 |
| Apr 13, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 944 |
| Apr 10, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | 4 |
| Apr 9, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 8 |
| Apr 8, 2026 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | -2.19% | 1,435 |
| Apr 7, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 12 |
| Apr 2, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - | 3 |
| Apr 1, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | 0.74% | 64 |
| Mar 31, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | 209 |
| Mar 30, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 380 |
| Mar 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 26, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | -1.47% | 6 |
| Mar 25, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 923 |
| Mar 24, 2026 | 13.30 | 13.90 | 13.30 | 13.50 | 13.50 | 2.27% | 1,416 |
| Mar 23, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | 524 |
| Mar 20, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 624 |
| Mar 19, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - | 132 |
| Mar 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 17, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 27 |
| Mar 16, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 320 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 37 |
| Mar 12, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 641 |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 540 |
| Mar 10, 2026 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 2.31% | 2,328 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 529 |
| Mar 6, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 93 |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 4, 2026 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | - | 1,329 |
| Mar 3, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 917 |
| Mar 2, 2026 | 13.50 | 13.50 | 13.10 | 13.40 | 13.40 | 0.75% | 958 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 3 |
| Feb 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Feb 25, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | - | 877 |
| Feb 24, 2026 | 13.20 | 13.40 | 13.00 | 13.30 | 13.30 | -0.75% | 1,950 |
| Feb 23, 2026 | 13.00 | 13.40 | 12.80 | 13.40 | 13.40 | 2.29% | 5,017 |
| Feb 20, 2026 | 13.00 | 13.30 | 12.80 | 13.10 | 13.10 | - | 2,214 |
| Feb 19, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 13.10 | 4.80% | 800 |
| Feb 18, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - | 3,451 |
| Feb 17, 2026 | 14.10 | 14.10 | 12.00 | 12.50 | 12.50 | -11.97% | 5,253 |
| Feb 16, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | -0.70% | 857 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 2,177 |
| Feb 12, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 500 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | -1.37% | 1,535 |
| Feb 10, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 5,955 |
| Feb 9, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | 6,765 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -2.00% | 1,001 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 120 |
| Feb 4, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.05% | 410 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 30, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 1,003 |
| Jan 29, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 760 |
| Jan 28, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -3.97% | 3,042 |
| Jan 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.34% | 365 |
| Jan 26, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | 50 |
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 3,315 |
| Jan 22, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | - | 1,940 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 500 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 704 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 1,099 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 200 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 2,282 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 600 |
| Jan 13, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 99 |
| Jan 12, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -1.97% | 2,334 |
| Jan 9, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 840 |
| Jan 8, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 1,560 |
| Jan 7, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 20 |
| Jan 6, 2026 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 950 |
| Jan 5, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 32 |
| Jan 2, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 480 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 719 |
| Dec 29, 2025 | 15.00 | 15.10 | 14.40 | 14.50 | 14.50 | -2.03% | 8,022 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 455 |
| Dec 22, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 198 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 25 |
| Dec 18, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 1.37% | 1,249 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 350 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 361 |
| Dec 15, 2025 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | 1.38% | 1,609 |
| Dec 12, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 100 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 971 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | - | 425 |
| Dec 9, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -5.81% | 7,526 |
| Dec 8, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 325 |
| Dec 5, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 30 |
| Dec 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 160 |
| Dec 3, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 100 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | - | 1,167 |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 664 |