Rubean AG (FRA:R1B)
Germany
· Delayed Price · Currency is EUR 4.860
+0.160 (3.40%)
At close: Nov 28, 2025
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | - |
| Dec 2, 2025 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 5.21% | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -1.23% | - |
| Nov 28, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 3.40% | - |
| Nov 27, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 26, 2025 | 4.58 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | - |
| Nov 25, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 24, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 4.40 | 4.40 | 4.40 | -6.38% | 836 |
| Nov 20, 2025 | 4.66 | 4.82 | 4.66 | 4.70 | 4.70 | - | - |
| Nov 19, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -0.84% | - |
| Nov 18, 2025 | 4.86 | 4.86 | 4.68 | 4.74 | 4.74 | - | 100 |
| Nov 17, 2025 | 5.15 | 5.20 | 4.74 | 4.74 | 4.74 | -10.57% | - |
| Nov 14, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -4.50% | - |
| Nov 13, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Nov 12, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | - |
| Nov 11, 2025 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 7, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | - |
| Nov 6, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 2.00% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | - |
| Nov 4, 2025 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -9.45% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Oct 31, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -1.77% | - |
| Oct 30, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 354 |
| Oct 29, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 3.74% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Oct 27, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Oct 24, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Oct 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 22, 2025 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Oct 21, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Oct 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 16, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 15, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | - |
| Oct 14, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 13, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 9, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -2.46% | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -6.15% | - |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -6.47% | 600 |
| Oct 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -2.11% | - |
| Oct 2, 2025 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 2.16% | - |
| Oct 1, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 9.45% | - |
| Sep 30, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 29, 2025 | 6.65 | 6.65 | 6.35 | 6.35 | 6.35 | -4.51% | 746 |
| Sep 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Sep 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 23, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | - |
| Sep 22, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | - |
| Sep 19, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 18, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Sep 17, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Sep 16, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | - |
| Sep 15, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Sep 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -2.94% | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 9, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 4, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 5.65% | - |
| Sep 3, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Sep 1, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | - | - |
| Aug 29, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 6.67% | - |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 27, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | - |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Aug 25, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | 250 |
| Aug 22, 2025 | 5.70 | 6.25 | 5.70 | 6.20 | 6.20 | -1.59% | 100 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Aug 20, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | 0.75% | 1,122 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 10.83% | - |
| Aug 18, 2025 | 7.25 | 7.25 | 6.00 | 6.00 | 6.00 | -17.81% | 1,900 |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 257 |
| Aug 14, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Aug 13, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Aug 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 6, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | - |
| Aug 5, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Aug 4, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 1, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 29, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Jul 28, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -1.80% | - |
| Jul 25, 2025 | 8.30 | 8.55 | 8.30 | 8.35 | 8.35 | 0.60% | 120 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jul 23, 2025 | 8.30 | 8.45 | 8.05 | 8.45 | 8.45 | 6.96% | 130 |
| Jul 22, 2025 | 8.60 | 8.60 | 7.90 | 7.90 | 7.90 | -11.73% | 230 |
| Jul 21, 2025 | 8.10 | 8.95 | 8.10 | 8.95 | 8.95 | 12.58% | 378 |
| Jul 18, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - | - |