Skip to main content
Ringmetall SE (FRA:HP3A)
Germany flag Germany · Delayed Price · Currency is EUR
2.840
+0.040 (1.43%)
Last updated: Dec 4, 2025, 5:35 PM CET

Ringmetall SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.702.702.702.701.50%-
Dec 4, 20252.662.662.662.662.661.53%-
Dec 3, 20252.622.622.622.622.62-6.43%-
Dec 2, 20252.702.802.702.802.805.26%110
Dec 1, 20252.662.662.662.662.66-1.48%-
Nov 28, 20252.702.702.702.702.70-0.74%-
Nov 27, 20252.722.722.722.722.72-2.16%-
Nov 26, 20252.782.782.782.782.78-0.71%-
Nov 25, 20252.802.802.802.802.80-0.71%-
Nov 24, 20252.822.822.822.822.823.68%-
Nov 21, 20252.722.722.722.722.72-4.23%-
Nov 20, 20252.842.842.842.842.84-2.07%-
Nov 19, 20252.902.902.902.902.904.32%-
Nov 18, 20252.782.782.782.782.78-3.47%-
Nov 17, 20252.882.882.882.882.882.13%-
Nov 14, 20252.822.822.822.822.820.71%-
Nov 13, 20252.802.802.802.802.80-2.78%-
Nov 12, 20252.882.882.882.882.882.86%-
Nov 11, 20252.802.802.802.802.80-1.41%-
Nov 10, 20252.842.842.842.842.84-2.07%-
Nov 7, 20252.902.902.902.902.900.69%-
Nov 6, 20252.882.882.882.882.881.41%-
Nov 5, 20252.842.842.842.842.84-1.39%-
Nov 4, 20252.882.882.882.882.88--
Nov 3, 20252.882.882.882.882.880.70%-
Oct 31, 20252.862.862.862.862.86-2.72%-
Oct 30, 20252.942.942.942.942.94--
Oct 29, 20252.942.942.942.942.941.38%-
Oct 28, 20252.902.902.902.902.90-3.33%-
Oct 27, 20253.003.003.003.003.003.45%-
Oct 24, 20252.902.902.902.902.90-1.36%-
Oct 23, 20252.942.942.942.942.9411.36%-
Oct 22, 20252.642.642.642.642.64-3.65%-
Oct 21, 20252.742.742.742.742.742.24%-
Oct 20, 20252.682.682.682.682.68-1.47%-
Oct 17, 20252.722.722.722.722.720.74%-
Oct 16, 20252.702.702.702.702.70-0.74%-
Oct 15, 20252.722.722.722.722.722.26%-
Oct 14, 20252.662.662.662.662.660.76%-
Oct 13, 20252.642.642.642.642.64-0.75%-
Oct 10, 20252.662.662.662.662.66-2.92%-
Oct 9, 20252.742.742.742.742.74-6.80%-
Oct 8, 20252.782.942.782.942.947.30%700
Oct 7, 20252.742.742.742.742.74-1.44%-
Oct 6, 20252.782.782.782.782.78-0.71%-
Oct 3, 20252.802.802.802.802.802.19%125
Oct 2, 20252.742.742.742.742.74--
Oct 1, 20252.742.742.742.742.74-1.44%-
Sep 30, 20252.782.782.782.782.78-1.42%-
Sep 29, 20252.822.822.822.822.82-2.08%-
Sep 26, 20252.882.882.882.882.88-0.69%-
Sep 25, 20252.902.902.902.902.903.57%-
Sep 24, 20252.802.802.802.802.80-3.45%-
Sep 23, 20252.902.902.902.902.902.84%-
Sep 22, 20252.822.822.822.822.82-0.70%-
Sep 19, 20252.842.842.842.842.84-0.70%-
Sep 18, 20252.862.862.862.862.86--
Sep 17, 20252.862.862.862.862.860.70%-
Sep 16, 20252.842.842.842.842.84-3.40%-
Sep 15, 20252.942.942.942.942.942.80%-
Sep 12, 20252.862.862.862.862.860.70%-
Sep 11, 20252.842.842.842.842.84-1.39%-
Sep 10, 20252.882.882.882.882.88-0.69%-
Sep 9, 20252.902.902.902.902.90-0.68%-
Sep 8, 20252.922.922.922.922.920.69%-
Sep 5, 20252.902.902.902.902.900.69%-
Sep 4, 20252.882.882.882.882.88-4.00%-
Sep 3, 20252.983.002.983.003.006.38%31
Sep 2, 20252.822.822.822.822.82-5.37%-
Sep 1, 20252.982.982.982.982.980.68%-
Aug 29, 20252.962.962.962.962.96-0.67%-
Aug 28, 20252.982.982.982.982.982.76%-
Aug 27, 20252.902.902.902.902.90-0.68%-
Aug 26, 20252.922.922.922.922.92-2.67%-
Aug 25, 20253.003.003.003.003.003.45%-
Aug 22, 20252.902.902.902.902.90--
Aug 21, 20252.902.902.902.902.90--
Aug 20, 20252.902.902.902.902.90-1.36%-
Aug 19, 20252.942.942.942.942.940.68%-
Aug 18, 20252.922.922.922.922.92-3.31%-
Aug 15, 20252.963.022.963.023.024.86%-
Aug 14, 20252.882.882.882.882.88-2.04%-
Aug 13, 20252.942.942.942.942.940.68%-
Aug 12, 20252.922.922.922.922.92-4.58%-
Aug 11, 20253.063.063.063.063.061.32%2,000
Aug 8, 20252.943.022.943.023.024.14%-
Aug 7, 20252.902.902.902.902.90-3.33%-
Aug 6, 20252.903.002.903.003.003.45%465
Aug 5, 20252.902.902.902.902.90-2.68%-
Aug 4, 20252.982.982.982.982.98-1.97%-
Aug 1, 20253.043.043.043.043.042.70%-
Jul 31, 20252.962.962.962.962.96-1.99%-
Jul 30, 20253.023.023.023.023.02--
Jul 29, 20253.023.023.023.023.02-0.66%-
Jul 28, 20253.043.043.043.043.040.66%-
Jul 25, 20253.023.023.023.023.02-1.95%-
Jul 24, 20253.083.083.083.083.08--
Jul 23, 20253.083.083.083.083.08-7.23%-
Jul 22, 20253.023.323.023.323.328.50%99
Jul 21, 20253.063.063.063.063.06-6.13%-