Rubean AG (FRA:R1B)
Germany
· Delayed Price · Currency is EUR 4.020
-0.100 (-2.43%)
Apr 29, 2026, 9:55 AM CET
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Apr 24, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | - |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 21, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 20, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Apr 17, 2026 | 4.34 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Apr 16, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Apr 15, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | - | - |
| Apr 14, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.81% | - |
| Apr 13, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -3.91% | - |
| Apr 10, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Apr 9, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | - | - |
| Apr 8, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | - |
| Apr 7, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 5.91% | - |
| Apr 2, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Apr 1, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | - |
| Mar 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 30, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Mar 27, 2026 | 4.52 | 4.80 | 4.52 | 4.64 | 4.64 | 3.11% | 10 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Mar 24, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Mar 19, 2026 | 4.56 | 4.60 | 4.40 | 4.60 | 4.60 | 0.88% | 5 |
| Mar 18, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | - |
| Mar 17, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | - |
| Mar 16, 2026 | 4.54 | 4.76 | 4.54 | 4.56 | 4.56 | -0.44% | 5 |
| Mar 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -4.18% | - |
| Mar 12, 2026 | 4.82 | 4.82 | 4.52 | 4.78 | 4.78 | 1.70% | 12 |
| Mar 11, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | -2.08% | - |
| Mar 10, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | - | 20 |
| Mar 9, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 1.27% | 147 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | -4.44% | - |
| Mar 5, 2026 | 4.94 | 4.96 | 4.62 | 4.96 | 4.96 | 5.98% | 30 |
| Mar 4, 2026 | 4.96 | 4.96 | 4.62 | 4.68 | 4.68 | - | 21 |
| Mar 3, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | - |
| Mar 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.43% | - |
| Feb 27, 2026 | 4.62 | 4.90 | 4.62 | 4.70 | 4.70 | 1.29% | 5 |
| Feb 26, 2026 | 4.66 | 4.86 | 4.64 | 4.64 | 4.64 | -1.28% | 5 |
| Feb 25, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | - |
| Feb 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Feb 23, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | - |
| Feb 20, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 2.61% | - |
| Feb 19, 2026 | 4.84 | 4.88 | 4.60 | 4.60 | 4.60 | -6.12% | 1,962 |
| Feb 18, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 17, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Feb 16, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -1.96% | - |
| Feb 13, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 12, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | - |
| Feb 11, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -6.31% | 700 |
| Feb 10, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | 310 |
| Feb 9, 2026 | 5.60 | 5.65 | 5.35 | 5.60 | 5.60 | 3.70% | 10 |
| Feb 6, 2026 | 4.80 | 6.30 | 4.80 | 5.40 | 5.40 | 8.00% | 1,726 |
| Feb 5, 2026 | 4.84 | 5.15 | 4.84 | 5.00 | 5.00 | - | 225 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.88 | 5.00 | 5.00 | -4.76% | 510 |
| Feb 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Feb 2, 2026 | 4.96 | 5.40 | 4.96 | 5.30 | 5.30 | 3.92% | - |
| Jan 30, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | -0.97% | 18 |
| Jan 29, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 12 |
| Jan 28, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 0.99% | - |
| Jan 27, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | - | - |
| Jan 26, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | - |
| Jan 23, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 4.08% | - |
| Jan 22, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jan 21, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 0.82% | - |
| Jan 20, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jan 19, 2026 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 16, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | - |
| Jan 15, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | -3.85% | - |
| Jan 14, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -13.33% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jan 12, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -12.14% | - |
| Jan 9, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | 27.27% | 1,225 |
| Jan 8, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 20.09% | 500 |
| Jan 7, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.78% | - |
| Jan 6, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jan 5, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Jan 2, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | - |
| Dec 30, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Dec 29, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | -3.43% | - |
| Dec 23, 2025 | 4.46 | 4.66 | 4.46 | 4.66 | 4.66 | - | - |
| Dec 22, 2025 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | - | - |
| Dec 19, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | -4.90% | - |
| Dec 18, 2025 | 4.62 | 4.90 | 4.62 | 4.90 | 4.90 | 5.15% | - |
| Dec 17, 2025 | 4.66 | 4.78 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Dec 16, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 9.17% | - |
| Dec 15, 2025 | 4.40 | 4.52 | 4.36 | 4.36 | 4.36 | -8.40% | - |
| Dec 12, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | -2.06% | - |
| Dec 11, 2025 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | - | - |
| Dec 10, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | - | - |
| Dec 9, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | - | - |
| Dec 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Dec 5, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| 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% | - |