RHI Magnesita N.V. (FRA:RHF)
Germany
· Delayed Price · Currency is EUR 29.50
+0.50 (1.72%)
At close: Dec 5, 2025
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 29.50 | 28.70 | 29.50 | 29.50 | 1.72% | 6,410 |
| Dec 4, 2025 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | 1.05% | 8,000 |
| Dec 3, 2025 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 1.77% | 850 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.09% | - |
| Dec 1, 2025 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 4.30% | 120 |
| Nov 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Nov 27, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 5.58% | 1,500 |
| Nov 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | - |
| Nov 25, 2025 | 27.50 | 28.00 | 26.40 | 28.00 | 28.00 | 0.72% | 1,472 |
| Nov 24, 2025 | 28.20 | 28.30 | 27.80 | 27.80 | 27.80 | 1.46% | 320 |
| Nov 21, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | -0.72% | 20 |
| Nov 20, 2025 | 27.00 | 27.60 | 26.90 | 27.60 | 27.60 | 4.15% | 100 |
| Nov 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Nov 18, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.12% | 25 |
| Nov 17, 2025 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | -3.58% | 1,050 |
| Nov 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.46% | - |
| Nov 13, 2025 | 27.40 | 28.90 | 27.40 | 28.90 | 28.90 | 3.96% | 2,260 |
| Nov 12, 2025 | 27.40 | 28.60 | 27.40 | 27.80 | 27.80 | 0.72% | 273 |
| Nov 11, 2025 | 25.60 | 27.60 | 25.60 | 27.60 | 27.60 | 4.15% | 643 |
| Nov 10, 2025 | 23.30 | 26.70 | 23.30 | 26.50 | 26.50 | 19.91% | 3,769 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -6.75% | 200 |
| Nov 6, 2025 | 23.10 | 23.70 | 22.80 | 23.70 | 23.70 | 4.41% | 38 |
| Nov 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.40% | - |
| Nov 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 200 |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | - |
| Oct 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Oct 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Oct 28, 2025 | 24.30 | 24.30 | 23.50 | 23.50 | 23.50 | -2.08% | 500 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.14% | 22 |
| Oct 24, 2025 | 23.90 | 25.30 | 23.90 | 25.30 | 25.30 | 10.00% | 160 |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Oct 22, 2025 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 1.73% | 510 |
| Oct 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.52% | 45 |
| Oct 20, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.49% | - |
| Oct 17, 2025 | 22.50 | 22.90 | 21.90 | 22.90 | 22.90 | -2.55% | 750 |
| Oct 16, 2025 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | -2.49% | 45 |
| Oct 15, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | 3.43% | 40 |
| Oct 14, 2025 | 23.50 | 23.70 | 23.30 | 23.30 | 23.30 | - | 2,538 |
| Oct 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Oct 10, 2025 | 23.70 | 24.50 | 23.70 | 23.70 | 23.70 | -0.42% | 770 |
| Oct 9, 2025 | 23.70 | 24.30 | 23.70 | 23.80 | 23.80 | 0.42% | 518 |
| Oct 8, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | -2.07% | 1,172 |
| Oct 7, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | -0.82% | 20 |
| Oct 6, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 4.27% | 464 |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 2, 2025 | 23.40 | 24.40 | 23.20 | 23.20 | 23.20 | -5.69% | 165 |
| Oct 1, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | 24.60 | 3.36% | 110 |
| Sep 30, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 0.42% | 85 |
| Sep 29, 2025 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 2.16% | 950 |
| Sep 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 22, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -2.48% | 75 |
| Sep 19, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3.42% | 200 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.49% | - |
| Sep 17, 2025 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | 3.38% | 58 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.47% | - |
| Sep 15, 2025 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | -0.41% | 440 |
| Sep 12, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | -2.79% | 140 |
| Sep 11, 2025 | 23.30 | 25.10 | 23.30 | 25.10 | 25.10 | 4.58% | 780 |
| Sep 10, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -4.00% | 500 |
| Sep 9, 2025 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | 7.30% | 600 |
| Sep 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Sep 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% | - |
| Sep 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Sep 2, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -0.86% | 240 |
| Sep 1, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | - |
| Aug 29, 2025 | 23.80 | 24.90 | 23.80 | 24.00 | 24.00 | -4.38% | 510 |
| Aug 28, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | -1.57% | 362 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 24.90 | -2.67% | 480 |
| Aug 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.58 | -2.96% | - |
| Aug 25, 2025 | 25.70 | 27.00 | 25.70 | 27.00 | 26.36 | 6.72% | 24 |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.70 | -2.69% | - |
| Aug 21, 2025 | 25.00 | 26.30 | 24.80 | 26.00 | 25.39 | 2.36% | 3,015 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.80 | 1.60% | - |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | -2.34% | - |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.00 | -2.29% | 450 |
| Aug 15, 2025 | 25.60 | 26.50 | 25.60 | 26.20 | 25.58 | 2.34% | 762 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.00 | -4.12% | - |
| Aug 13, 2025 | 25.60 | 26.70 | 25.60 | 26.70 | 26.07 | 1.14% | 1,460 |
| Aug 12, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 25.78 | -1.86% | 750 |
| Aug 11, 2025 | 25.50 | 26.90 | 25.50 | 26.90 | 26.27 | 2.67% | 222 |
| Aug 8, 2025 | 25.50 | 26.70 | 25.50 | 26.20 | 25.58 | - | 1,200 |
| Aug 7, 2025 | 25.80 | 26.30 | 25.80 | 26.20 | 25.58 | 1.16% | 4,750 |
| Aug 6, 2025 | 25.80 | 26.50 | 25.80 | 25.90 | 25.29 | -0.77% | 300 |
| Aug 5, 2025 | 26.10 | 27.00 | 26.10 | 26.10 | 25.49 | -2.97% | 215 |
| Aug 4, 2025 | 25.80 | 26.90 | 25.80 | 26.90 | 26.27 | 3.46% | 5,340 |
| Aug 1, 2025 | 27.80 | 28.10 | 26.00 | 26.00 | 25.39 | -8.13% | 1,305 |
| Jul 31, 2025 | 30.80 | 30.90 | 28.30 | 28.30 | 27.63 | -9.29% | 8,442 |
| Jul 30, 2025 | 33.30 | 33.30 | 31.00 | 31.20 | 30.47 | -5.45% | 3,314 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.22 | -0.60% | - |
| Jul 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.42 | -2.64% | - |
| Jul 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.30 | 1.49% | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.81 | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.42 | 0.30% | - |
| Jul 22, 2025 | 33.80 | 33.80 | 33.00 | 33.10 | 32.32 | -3.50% | 350 |
| Jul 21, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.49 | -2.83% | - |