Rubis (FRA:BYNN)
Germany
· Delayed Price · Currency is EUR 32.90
+0.10 (0.30%)
Last updated: Dec 3, 2025, 12:11 PM CET
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.74 | 32.74 | 32.16 | 32.16 | 32.16 | -1.53% | 635 |
| Dec 3, 2025 | 32.82 | 32.90 | 32.66 | 32.66 | 32.66 | -0.43% | 125 |
| Dec 2, 2025 | 32.76 | 32.80 | 32.76 | 32.80 | 32.80 | 0.24% | - |
| Dec 1, 2025 | 32.86 | 32.86 | 32.36 | 32.72 | 32.72 | -0.30% | 120 |
| Nov 28, 2025 | 32.64 | 32.82 | 32.64 | 32.82 | 32.82 | 0.98% | 282 |
| Nov 27, 2025 | 32.60 | 32.66 | 32.50 | 32.50 | 32.50 | -0.67% | 270 |
| Nov 26, 2025 | 32.42 | 32.72 | 32.42 | 32.72 | 32.72 | 0.99% | - |
| Nov 25, 2025 | 31.68 | 32.40 | 31.68 | 32.40 | 32.40 | 2.27% | - |
| Nov 24, 2025 | 32.28 | 32.28 | 31.60 | 31.68 | 31.68 | -1.74% | 1,016 |
| Nov 21, 2025 | 31.36 | 32.24 | 31.36 | 32.24 | 32.24 | 3.13% | 264 |
| Nov 20, 2025 | 32.24 | 32.24 | 31.26 | 31.26 | 31.26 | -2.31% | - |
| Nov 19, 2025 | 31.56 | 32.00 | 31.56 | 32.00 | 32.00 | 1.20% | 6 |
| Nov 18, 2025 | 31.32 | 31.62 | 30.46 | 31.62 | 31.62 | - | 36 |
| Nov 17, 2025 | 32.52 | 32.52 | 31.62 | 31.62 | 31.62 | -2.65% | 100 |
| Nov 14, 2025 | 32.88 | 32.88 | 32.10 | 32.48 | 32.48 | -0.85% | 180 |
| Nov 13, 2025 | 32.46 | 32.76 | 32.46 | 32.76 | 32.76 | 1.05% | 190 |
| Nov 12, 2025 | 31.56 | 32.42 | 31.56 | 32.42 | 32.42 | 1.12% | 200 |
| Nov 11, 2025 | 31.94 | 32.42 | 31.94 | 32.06 | 32.06 | 0.31% | 215 |
| Nov 10, 2025 | 31.96 | 32.10 | 31.96 | 31.96 | 31.96 | -0.31% | 170 |
| Nov 7, 2025 | 31.44 | 32.06 | 31.44 | 32.06 | 32.06 | 1.46% | 100 |
| Nov 6, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 3.00% | - |
| Nov 5, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.98% | - |
| Nov 4, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Nov 3, 2025 | 31.70 | 31.70 | 31.30 | 31.30 | 31.30 | 0.13% | 20 |
| Oct 31, 2025 | 31.50 | 31.70 | 31.26 | 31.26 | 31.26 | -0.26% | 100 |
| Oct 30, 2025 | 31.54 | 31.54 | 31.34 | 31.34 | 31.34 | -0.57% | 600 |
| Oct 29, 2025 | 31.46 | 31.52 | 31.38 | 31.52 | 31.52 | 0.25% | 65 |
| Oct 28, 2025 | 31.46 | 31.46 | 31.44 | 31.44 | 31.44 | -0.25% | - |
| Oct 27, 2025 | 31.78 | 31.78 | 31.52 | 31.52 | 31.52 | -0.19% | - |
| Oct 24, 2025 | 31.88 | 31.88 | 31.52 | 31.58 | 31.58 | -0.38% | 34 |
| Oct 23, 2025 | 31.52 | 31.70 | 31.52 | 31.70 | 31.70 | 0.76% | - |
| Oct 22, 2025 | 30.92 | 31.46 | 30.92 | 31.46 | 31.46 | 1.48% | 100 |
| Oct 21, 2025 | 30.64 | 31.00 | 30.64 | 31.00 | 31.00 | 1.17% | - |
| Oct 20, 2025 | 30.90 | 30.90 | 30.62 | 30.64 | 30.64 | -0.84% | 300 |
| Oct 17, 2025 | 30.80 | 30.96 | 30.48 | 30.90 | 30.90 | 0.19% | 515 |
| Oct 16, 2025 | 31.32 | 31.32 | 30.84 | 30.84 | 30.84 | -1.47% | 125 |
| Oct 15, 2025 | 31.52 | 31.52 | 31.30 | 31.30 | 31.30 | -0.25% | - |
| Oct 14, 2025 | 31.62 | 31.62 | 31.08 | 31.38 | 31.38 | -1.20% | 148 |
| Oct 13, 2025 | 32.00 | 32.00 | 31.56 | 31.76 | 31.76 | 0.83% | 958 |
| Oct 10, 2025 | 32.14 | 32.14 | 31.50 | 31.50 | 31.50 | -2.54% | 735 |
| Oct 9, 2025 | 31.72 | 32.40 | 31.72 | 32.32 | 32.32 | 0.56% | 548 |
| Oct 8, 2025 | 31.96 | 32.50 | 31.76 | 32.14 | 32.14 | 1.01% | 5,024 |
| Oct 7, 2025 | 32.18 | 32.32 | 31.64 | 31.82 | 31.82 | -1.12% | 884 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.10 | 32.18 | 32.18 | 0.88% | 4,478 |
| Oct 3, 2025 | 32.48 | 32.48 | 31.56 | 31.90 | 31.90 | -0.93% | 1,797 |
| Oct 2, 2025 | 32.78 | 32.78 | 32.10 | 32.20 | 32.20 | -2.78% | 1,167 |
| Oct 1, 2025 | 31.84 | 33.42 | 31.84 | 33.12 | 33.12 | 4.35% | 442 |
| Sep 30, 2025 | 31.64 | 31.74 | 31.64 | 31.74 | 31.74 | 0.19% | - |
| Sep 29, 2025 | 31.98 | 32.00 | 31.68 | 31.68 | 31.68 | -0.50% | 950 |
| Sep 26, 2025 | 31.70 | 31.84 | 31.70 | 31.84 | 31.84 | 0.38% | - |
| Sep 25, 2025 | 31.64 | 31.88 | 31.64 | 31.72 | 31.72 | 1.67% | 5 |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Sep 23, 2025 | 31.26 | 31.26 | 31.10 | 31.10 | 31.10 | -0.19% | - |
| Sep 22, 2025 | 31.34 | 31.34 | 31.16 | 31.16 | 31.16 | -0.57% | - |
| Sep 19, 2025 | 31.00 | 31.34 | 31.00 | 31.34 | 31.34 | 1.10% | - |
| Sep 18, 2025 | 30.94 | 31.00 | 30.94 | 31.00 | 31.00 | 0.78% | 100 |
| Sep 17, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.79% | - |
| Sep 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.90% | - |
| Sep 15, 2025 | 30.16 | 31.60 | 30.16 | 31.04 | 31.04 | 4.94% | 1,791 |
| Sep 12, 2025 | 28.48 | 29.58 | 28.48 | 29.58 | 29.58 | 4.08% | 615 |
| Sep 11, 2025 | 28.04 | 28.60 | 28.04 | 28.42 | 28.42 | -1.52% | 540 |
| Sep 10, 2025 | 29.66 | 29.66 | 28.86 | 28.86 | 28.86 | -2.50% | 179 |
| Sep 9, 2025 | 28.28 | 29.60 | 28.28 | 29.60 | 29.60 | 4.52% | 4,300 |
| Sep 8, 2025 | 28.18 | 28.32 | 28.18 | 28.32 | 28.32 | -0.84% | 680 |
| Sep 5, 2025 | 28.86 | 28.86 | 28.56 | 28.56 | 28.56 | -0.76% | 400 |
| Sep 4, 2025 | 28.54 | 28.78 | 28.54 | 28.78 | 28.78 | 0.98% | 418 |
| Sep 3, 2025 | 28.12 | 28.76 | 28.12 | 28.50 | 28.50 | 1.42% | 10 |
| Sep 2, 2025 | 28.32 | 28.32 | 28.10 | 28.10 | 28.10 | -0.99% | 90 |
| Sep 1, 2025 | 28.14 | 28.48 | 28.14 | 28.38 | 28.38 | 0.92% | 125 |
| Aug 29, 2025 | 28.04 | 28.12 | 28.04 | 28.12 | 28.12 | 0.14% | - |
| Aug 28, 2025 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | -0.92% | - |
| Aug 27, 2025 | 28.20 | 28.34 | 28.12 | 28.34 | 28.34 | 0.43% | 70 |
| Aug 26, 2025 | 28.70 | 28.70 | 27.72 | 28.22 | 28.22 | -1.88% | 1,085 |
| Aug 25, 2025 | 29.06 | 29.06 | 28.76 | 28.76 | 28.76 | -1.37% | 290 |
| Aug 22, 2025 | 28.88 | 29.16 | 28.88 | 29.16 | 29.16 | 0.83% | 350 |
| Aug 21, 2025 | 28.96 | 28.96 | 28.92 | 28.92 | 28.92 | -0.21% | - |
| Aug 20, 2025 | 28.78 | 29.04 | 28.68 | 28.98 | 28.98 | 0.35% | 102 |
| Aug 19, 2025 | 28.52 | 28.88 | 28.52 | 28.88 | 28.88 | 0.91% | 150 |
| Aug 18, 2025 | 29.70 | 29.70 | 28.62 | 28.62 | 28.62 | -1.99% | 400 |
| Aug 15, 2025 | 28.92 | 29.20 | 28.92 | 29.20 | 29.20 | 0.83% | - |
| Aug 14, 2025 | 28.80 | 28.96 | 28.80 | 28.96 | 28.96 | 0.14% | - |
| Aug 13, 2025 | 28.94 | 28.94 | 28.74 | 28.92 | 28.92 | 0.14% | 600 |
| Aug 12, 2025 | 28.48 | 28.88 | 28.46 | 28.88 | 28.88 | 1.69% | 650 |
| Aug 11, 2025 | 28.64 | 28.64 | 28.40 | 28.40 | 28.40 | -0.63% | 301 |
| Aug 8, 2025 | 28.20 | 28.58 | 28.20 | 28.58 | 28.58 | 1.35% | 565 |
| Aug 7, 2025 | 28.24 | 28.36 | 28.04 | 28.20 | 28.20 | 0.43% | 565 |
| Aug 6, 2025 | 27.94 | 28.32 | 27.94 | 28.08 | 28.08 | 0.36% | 150 |
| Aug 5, 2025 | 27.80 | 28.00 | 27.80 | 27.98 | 27.98 | 0.94% | 175 |
| Aug 4, 2025 | 27.66 | 27.72 | 27.66 | 27.72 | 27.72 | -0.22% | 350 |
| Aug 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.36% | - |
| Jul 31, 2025 | 28.08 | 28.08 | 27.88 | 27.88 | 27.88 | -0.43% | 1,200 |
| Jul 30, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 45 |
| Jul 29, 2025 | 28.06 | 28.34 | 28.00 | 28.00 | 28.00 | - | 150 |
| Jul 28, 2025 | 28.52 | 28.52 | 28.00 | 28.00 | 28.00 | -0.64% | - |
| Jul 25, 2025 | 28.36 | 28.36 | 27.88 | 28.18 | 28.18 | 0.14% | 100 |
| Jul 24, 2025 | 28.88 | 28.88 | 28.14 | 28.14 | 28.14 | -2.22% | - |
| Jul 23, 2025 | 28.86 | 28.86 | 28.50 | 28.78 | 28.78 | 0.77% | 310 |
| Jul 22, 2025 | 28.54 | 28.64 | 28.38 | 28.56 | 28.56 | 0.63% | 300 |
| Jul 21, 2025 | 28.20 | 28.38 | 28.20 | 28.38 | 28.38 | 0.71% | - |
| Jul 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.14% | - |