Rocky Brands, Inc. (FRA:RCK)
Germany
· Delayed Price · Currency is EUR 24.60
-0.80 (-3.15%)
At close: Dec 5, 2025
Rocky Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Nov 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | 0.77% | - |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | -0.76% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 26.07 | 3.97% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.07 | -1.56% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | 1.59% | - |
| Nov 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.07 | - | - |
| Nov 20, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.07 | 1.61% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -1.59% | - |
| Nov 18, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.07 | -1.56% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.47 | 0.79% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.27 | - | - |
| Nov 13, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.27 | -1.55% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.67 | 2.38% | - |
| Nov 11, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.07 | -0.79% | - |
| Nov 10, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.27 | 0.79% | - |
| Nov 7, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.07 | 0.80% | - |
| Nov 6, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.87 | 2.46% | - |
| Nov 5, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.28 | 0.83% | - |
| Nov 4, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | - | - |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 0.83% | - |
| Oct 31, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.88 | -2.44% | - |
| Oct 30, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.47 | -0.81% | - |
| Oct 29, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.67 | 1.64% | - |
| Oct 28, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.28 | -4.69% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | 25.47 | 3.23% | - |
| Oct 24, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.67 | 2.48% | - |
| Oct 23, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | - | - |
| Oct 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | 2.54% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.48 | 2.61% | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 0.88% | - |
| Oct 17, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.68 | -1.72% | - |
| Oct 16, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.08 | -0.85% | - |
| Oct 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | 0.86% | - |
| Oct 14, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.08 | 1.75% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.68 | -4.20% | - |
| Oct 10, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Oct 9, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.88 | 0.84% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -2.46% | - |
| Oct 7, 2025 | 24.40 | 24.60 | 24.40 | 24.40 | 24.28 | -5.43% | - |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 0.78% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.47 | 1.59% | - |
| Oct 2, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.07 | 1.61% | - |
| Oct 1, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.67 | - | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -0.80% | - |
| Sep 29, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.87 | 0.81% | - |
| Sep 26, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.67 | 0.81% | - |
| Sep 25, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | -0.81% | - |
| Sep 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | 0.81% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | 1.65% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.08 | -6.20% | - |
| Sep 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 4.88% | - |
| Sep 18, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.47 | 1.65% | - |
| Sep 17, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | -1.63% | - |
| Sep 16, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.47 | 1.65% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | -1.63% | - |
| Sep 12, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | 0.82% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.28 | - | - |
| Sep 10, 2025 | 24.60 | 24.80 | 24.40 | 24.40 | 24.28 | -1.61% | - |
| Sep 9, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.67 | 1.64% | - |
| Sep 8, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.28 | -2.40% | - |
| Sep 5, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 24.87 | 1.63% | - |
| Sep 4, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | -2.38% | - |
| Sep 3, 2025 | 25.40 | 25.60 | 25.20 | 25.20 | 25.07 | -0.79% | - |
| Sep 2, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.27 | -1.55% | - |
| Sep 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | - | - |
| Aug 29, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -0.77% | - |
| Aug 28, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.73 | 2.36% | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.14 | 6.72% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.56 | 1.71% | - |
| Aug 25, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.16 | 3.54% | - |
| Aug 22, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.37 | 1.80% | - |
| Aug 21, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.97 | 0.91% | - |
| Aug 20, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.78 | -1.79% | - |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.90% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.97 | -2.63% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Aug 14, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.77 | 2.68% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.17 | 2.75% | - |
| Aug 12, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.58 | -3.54% | - |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | -0.88% | - |
| Aug 8, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.57 | -3.39% | - |
| Aug 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | 2.61% | - |
| Aug 6, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.77 | 4.55% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.78 | 2.80% | - |
| Aug 4, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.18 | -2.73% | - |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 10.00% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.80 | -0.99% | - |
| Jul 28, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 19.99 | 3.59% | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.30 | -2.50% | - |
| Jul 24, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.80 | -2.91% | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 5.64% | - |
| Jul 22, 2025 | 19.70 | 19.80 | 19.50 | 19.50 | 19.30 | 1.04% | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.10 | -2.03% | - |
| Jul 18, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.50 | 1.55% | - |
| Jul 17, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.20 | -1.02% | - |
| Jul 16, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.40 | -2.00% | - |