RugVista Group AB (publ) (FRA:81N)
Germany
· Delayed Price · Currency is EUR 6.36
-0.06 (-0.93%)
At close: Dec 4, 2025
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.38 | 6.50 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Dec 4, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Dec 3, 2025 | 6.42 | 6.42 | 6.36 | 6.42 | 6.42 | 0.63% | - |
| Dec 2, 2025 | 6.34 | 6.38 | 6.20 | 6.38 | 6.38 | 1.92% | - |
| Dec 1, 2025 | 6.26 | 6.26 | 6.16 | 6.26 | 6.26 | 1.95% | - |
| Nov 28, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1.32% | - |
| Nov 27, 2025 | 6.12 | 6.16 | 6.06 | 6.06 | 6.06 | 0.66% | - |
| Nov 26, 2025 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | 1.69% | - |
| Nov 25, 2025 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Nov 21, 2025 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Nov 20, 2025 | 5.58 | 5.82 | 5.58 | 5.82 | 5.82 | 5.82% | - |
| Nov 19, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -2.83% | - |
| Nov 18, 2025 | 5.54 | 5.66 | 5.40 | 5.66 | 5.66 | 2.54% | - |
| Nov 17, 2025 | 5.68 | 5.76 | 5.52 | 5.52 | 5.52 | -1.78% | - |
| Nov 14, 2025 | 5.78 | 5.78 | 5.62 | 5.62 | 5.62 | -2.77% | - |
| Nov 13, 2025 | 5.92 | 5.92 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Nov 12, 2025 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | -2.66% | - |
| Nov 11, 2025 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | - | - |
| Nov 10, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Nov 7, 2025 | 6.08 | 6.08 | 5.86 | 6.08 | 6.08 | -4.70% | - |
| Nov 6, 2025 | 7.06 | 7.06 | 6.38 | 6.38 | 6.38 | -10.64% | - |
| Nov 5, 2025 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | 3.48% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -3.09% | - |
| Nov 3, 2025 | 7.14 | 7.14 | 7.00 | 7.12 | 7.12 | -0.28% | - |
| Oct 31, 2025 | 7.10 | 7.14 | 6.98 | 7.14 | 7.14 | 0.56% | - |
| Oct 30, 2025 | 7.12 | 7.12 | 7.06 | 7.10 | 7.10 | - | - |
| Oct 29, 2025 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 4.41% | - |
| Oct 28, 2025 | 6.60 | 6.80 | 6.46 | 6.80 | 6.80 | 2.10% | - |
| Oct 27, 2025 | 6.66 | 6.66 | 6.62 | 6.66 | 6.66 | -1.19% | - |
| Oct 24, 2025 | 6.78 | 6.82 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| Oct 23, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 0.59% | - |
| Oct 22, 2025 | 6.64 | 6.74 | 6.50 | 6.74 | 6.74 | 2.74% | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.46 | 6.56 | 6.56 | - | - |
| Oct 20, 2025 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Oct 17, 2025 | 6.62 | 6.62 | 6.46 | 6.58 | 6.58 | 0.92% | - |
| Oct 16, 2025 | 6.56 | 6.56 | 6.42 | 6.52 | 6.52 | -0.31% | - |
| Oct 15, 2025 | 6.56 | 6.60 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | -2.69% | - |
| Oct 13, 2025 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 0.90% | - |
| Oct 10, 2025 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | -0.30% | - |
| Oct 9, 2025 | 6.84 | 6.84 | 6.66 | 6.66 | 6.66 | -2.92% | - |
| Oct 8, 2025 | 6.94 | 6.96 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Oct 7, 2025 | 6.92 | 6.92 | 6.84 | 6.92 | 6.92 | 0.58% | - |
| Oct 6, 2025 | 6.98 | 6.98 | 6.84 | 6.88 | 6.88 | - | - |
| Oct 3, 2025 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Oct 2, 2025 | 7.02 | 7.02 | 6.90 | 7.00 | 7.00 | 0.29% | - |
| Oct 1, 2025 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -3.86% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | -0.55% | - |
| Sep 29, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 3.11% | - |
| Sep 26, 2025 | 7.06 | 7.08 | 7.02 | 7.08 | 7.08 | 1.43% | - |
| Sep 25, 2025 | 6.96 | 6.98 | 6.90 | 6.98 | 6.98 | 3.25% | - |
| Sep 24, 2025 | 6.86 | 6.86 | 6.68 | 6.76 | 6.76 | -1.74% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.82 | 6.86 | 6.86 | -0.87% | - |
| Sep 19, 2025 | 7.02 | 7.02 | 6.82 | 6.92 | 6.92 | -1.98% | - |
| Sep 18, 2025 | 6.96 | 7.06 | 6.84 | 7.06 | 7.06 | 4.13% | - |
| Sep 17, 2025 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 1.50% | - |
| Sep 16, 2025 | 6.70 | 6.70 | 6.64 | 6.68 | 6.68 | -0.60% | - |
| Sep 15, 2025 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 1.20% | - |
| Sep 12, 2025 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | 1.22% | - |
| Sep 11, 2025 | 6.82 | 6.82 | 6.56 | 6.56 | 6.56 | -4.09% | - |
| Sep 10, 2025 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | -0.87% | - |
| Sep 9, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Sep 8, 2025 | 7.02 | 7.02 | 6.88 | 6.88 | 6.88 | -1.15% | - |
| Sep 5, 2025 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Sep 4, 2025 | 6.90 | 7.06 | 6.80 | 7.06 | 7.06 | 3.52% | - |
| Sep 3, 2025 | 6.64 | 6.82 | 6.58 | 6.82 | 6.82 | 2.10% | - |
| Sep 2, 2025 | 6.98 | 6.98 | 6.68 | 6.68 | 6.68 | -2.91% | - |
| Sep 1, 2025 | 7.08 | 7.08 | 6.88 | 6.88 | 6.88 | -2.55% | - |
| Aug 29, 2025 | 6.94 | 7.06 | 6.88 | 7.06 | 7.06 | 1.73% | - |
| Aug 28, 2025 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | -1.70% | - |
| Aug 27, 2025 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | 2.92% | - |
| Aug 26, 2025 | 6.96 | 7.00 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| Aug 25, 2025 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Aug 22, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -2.54% | - |
| Aug 21, 2025 | 6.98 | 7.16 | 6.92 | 7.10 | 7.10 | 2.60% | - |
| Aug 20, 2025 | 6.86 | 6.92 | 6.80 | 6.92 | 6.92 | 2.06% | - |
| Aug 19, 2025 | 6.60 | 6.78 | 6.54 | 6.78 | 6.78 | 2.73% | - |
| Aug 18, 2025 | 6.70 | 6.78 | 6.60 | 6.60 | 6.60 | -1.79% | - |
| Aug 15, 2025 | 6.60 | 6.86 | 6.60 | 6.72 | 6.72 | 0.30% | - |
| Aug 14, 2025 | 6.42 | 6.74 | 6.42 | 6.70 | 6.70 | 6.01% | - |
| Aug 13, 2025 | 6.10 | 6.32 | 6.08 | 6.32 | 6.32 | 3.61% | - |
| Aug 12, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 11, 2025 | 6.44 | 6.44 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Aug 8, 2025 | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | -0.95% | - |
| Aug 7, 2025 | 6.14 | 6.34 | 6.10 | 6.34 | 6.34 | 3.59% | - |
| Aug 6, 2025 | 6.06 | 6.12 | 6.02 | 6.12 | 6.12 | 2.00% | - |
| Aug 5, 2025 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | -0.66% | - |
| Aug 4, 2025 | 6.02 | 6.04 | 5.96 | 6.04 | 6.04 | 1.00% | - |
| Aug 1, 2025 | 6.04 | 6.04 | 5.90 | 5.98 | 5.98 | -0.33% | - |
| Jul 31, 2025 | 6.02 | 6.02 | 5.88 | 6.00 | 6.00 | 0.33% | - |
| Jul 30, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | -0.99% | - |
| Jul 29, 2025 | 6.16 | 6.16 | 5.98 | 6.04 | 6.04 | -0.33% | - |
| Jul 28, 2025 | 6.24 | 6.24 | 6.06 | 6.06 | 6.06 | -1.62% | - |
| Jul 25, 2025 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | -0.96% | - |
| Jul 24, 2025 | 6.18 | 6.26 | 6.18 | 6.22 | 6.22 | 3.32% | - |
| Jul 23, 2025 | 5.88 | 6.02 | 5.88 | 6.02 | 6.02 | 4.15% | - |
| Jul 22, 2025 | 5.74 | 5.78 | 5.62 | 5.78 | 5.78 | 2.48% | - |
| Jul 21, 2025 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | -0.70% | 420 |