Rosenbauer International AG (FRA:ROI)
Germany
· Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
At close: Dec 5, 2025
FRA:ROI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | - | - |
| Dec 4, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.22% | - |
| Dec 3, 2025 | 45.40 | 45.50 | 45.10 | 45.10 | 45.10 | -1.10% | - |
| Dec 2, 2025 | 45.40 | 45.60 | 45.30 | 45.60 | 45.60 | 0.66% | - |
| Dec 1, 2025 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 0.67% | - |
| Nov 28, 2025 | 45.10 | 45.20 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 27, 2025 | 44.10 | 45.10 | 44.10 | 45.10 | 45.10 | 1.12% | - |
| Nov 26, 2025 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | -1.76% | 115 |
| Nov 25, 2025 | 44.90 | 45.50 | 44.90 | 45.40 | 45.40 | 0.67% | - |
| Nov 24, 2025 | 44.80 | 45.30 | 44.60 | 45.10 | 45.10 | 1.12% | - |
| Nov 21, 2025 | 45.50 | 45.70 | 44.60 | 44.60 | 44.60 | -3.25% | - |
| Nov 20, 2025 | 45.40 | 46.60 | 45.40 | 46.10 | 46.10 | 1.99% | - |
| Nov 19, 2025 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 2.73% | 60 |
| Nov 18, 2025 | 45.70 | 45.90 | 44.00 | 44.00 | 44.00 | -5.38% | - |
| Nov 17, 2025 | 46.60 | 46.60 | 46.10 | 46.50 | 46.50 | 0.87% | - |
| Nov 14, 2025 | 46.60 | 47.60 | 46.10 | 46.10 | 46.10 | 2.22% | - |
| Nov 13, 2025 | 44.30 | 45.10 | 44.10 | 45.10 | 45.10 | 3.44% | - |
| Nov 12, 2025 | 43.40 | 43.60 | 43.10 | 43.60 | 43.60 | 0.46% | - |
| Nov 11, 2025 | 42.90 | 43.40 | 42.10 | 43.40 | 43.40 | -0.46% | - |
| Nov 10, 2025 | 43.90 | 44.00 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Nov 7, 2025 | 43.90 | 44.10 | 43.50 | 43.50 | 43.50 | -0.91% | - |
| Nov 6, 2025 | 44.00 | 44.80 | 43.90 | 43.90 | 43.90 | -1.57% | - |
| Nov 5, 2025 | 44.50 | 44.80 | 44.50 | 44.60 | 44.60 | -0.89% | - |
| Nov 4, 2025 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | -2.39% | - |
| Nov 3, 2025 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | 0.22% | - |
| Oct 31, 2025 | 46.30 | 46.80 | 46.00 | 46.00 | 46.00 | -1.08% | - |
| Oct 30, 2025 | 45.00 | 46.50 | 44.80 | 46.50 | 46.50 | -0.21% | 800 |
| Oct 29, 2025 | 46.50 | 46.60 | 46.30 | 46.60 | 46.60 | 0.22% | - |
| Oct 28, 2025 | 45.90 | 46.50 | 45.90 | 46.50 | 46.50 | 0.22% | - |
| Oct 27, 2025 | 46.00 | 46.40 | 45.70 | 46.40 | 46.40 | - | 5 |
| Oct 24, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Oct 23, 2025 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | -0.65% | - |
| Oct 22, 2025 | 45.50 | 46.50 | 45.10 | 46.50 | 46.50 | 4.26% | - |
| Oct 21, 2025 | 44.70 | 44.90 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 20, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -0.67% | - |
| Oct 17, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -0.89% | - |
| Oct 16, 2025 | 44.70 | 45.30 | 44.70 | 45.10 | 45.10 | 0.22% | 40 |
| Oct 15, 2025 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Oct 14, 2025 | 46.70 | 46.70 | 46.40 | 46.40 | 46.40 | -0.22% | - |
| Oct 13, 2025 | 45.70 | 46.50 | 45.60 | 46.50 | 46.50 | 1.31% | 30 |
| Oct 10, 2025 | 46.00 | 46.30 | 45.90 | 45.90 | 45.90 | -0.86% | - |
| Oct 9, 2025 | 44.70 | 46.30 | 44.70 | 46.30 | 46.30 | 2.66% | - |
| Oct 8, 2025 | 44.70 | 45.10 | 44.70 | 45.10 | 45.10 | 1.12% | - |
| Oct 7, 2025 | 44.50 | 45.10 | 44.50 | 44.60 | 44.60 | -0.22% | 250 |
| Oct 6, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -3.04% | - |
| Oct 3, 2025 | 44.30 | 46.10 | 44.30 | 46.10 | 46.10 | 2.90% | - |
| Oct 2, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | -1.54% | 100 |
| Oct 1, 2025 | 45.50 | 45.80 | 45.50 | 45.50 | 45.50 | -0.44% | - |
| Sep 30, 2025 | 44.60 | 45.70 | 44.60 | 45.70 | 45.70 | 1.56% | - |
| Sep 29, 2025 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Sep 26, 2025 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.50% | 39 |
| Sep 25, 2025 | 46.60 | 46.70 | 46.50 | 46.70 | 46.70 | 0.86% | - |
| Sep 24, 2025 | 46.60 | 46.60 | 46.20 | 46.30 | 46.30 | -1.07% | - |
| Sep 23, 2025 | 46.80 | 46.80 | 46.50 | 46.80 | 46.80 | 2.86% | - |
| Sep 22, 2025 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | -1.30% | - |
| Sep 19, 2025 | 44.90 | 46.10 | 44.90 | 46.10 | 46.10 | 1.77% | - |
| Sep 18, 2025 | 46.10 | 46.10 | 45.30 | 45.30 | 45.30 | -0.88% | - |
| Sep 17, 2025 | 46.30 | 46.50 | 45.70 | 45.70 | 45.70 | -1.72% | - |
| Sep 16, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 0.22% | - |
| Sep 15, 2025 | 46.40 | 46.40 | 45.70 | 46.40 | 46.40 | 0.22% | - |
| Sep 12, 2025 | 47.00 | 47.00 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Sep 11, 2025 | 46.20 | 46.80 | 46.20 | 46.40 | 46.40 | 1.53% | - |
| Sep 10, 2025 | 47.10 | 47.10 | 45.60 | 45.70 | 45.70 | -1.93% | - |
| Sep 9, 2025 | 46.90 | 47.80 | 46.60 | 46.60 | 46.60 | 3.79% | 1 |
| Sep 8, 2025 | 44.60 | 44.90 | 44.50 | 44.90 | 44.90 | 1.81% | - |
| Sep 5, 2025 | 44.30 | 44.30 | 43.80 | 44.10 | 44.10 | -2.00% | - |
| Sep 4, 2025 | 44.00 | 45.00 | 43.80 | 45.00 | 45.00 | 2.27% | 10 |
| Sep 3, 2025 | 44.90 | 44.90 | 43.90 | 44.00 | 44.00 | -1.57% | - |
| Sep 2, 2025 | 44.90 | 45.00 | 44.70 | 44.70 | 44.70 | -0.45% | - |
| Sep 1, 2025 | 45.30 | 45.30 | 44.80 | 44.90 | 44.90 | -1.75% | - |
| Aug 29, 2025 | 45.60 | 46.00 | 45.60 | 45.70 | 45.70 | 1.33% | - |
| Aug 28, 2025 | 45.90 | 45.90 | 45.00 | 45.10 | 45.10 | -1.74% | 100 |
| Aug 27, 2025 | 46.60 | 46.60 | 45.90 | 45.90 | 45.90 | -1.08% | - |
| Aug 26, 2025 | 46.30 | 46.60 | 46.30 | 46.40 | 46.40 | -1.49% | - |
| Aug 25, 2025 | 47.60 | 47.60 | 47.10 | 47.10 | 47.10 | -1.46% | - |
| Aug 22, 2025 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Aug 21, 2025 | 47.10 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | - |
| Aug 20, 2025 | 46.70 | 47.10 | 46.70 | 47.00 | 47.00 | 0.64% | - |
| Aug 19, 2025 | 45.80 | 46.70 | 45.80 | 46.70 | 46.70 | 1.08% | - |
| Aug 18, 2025 | 45.80 | 46.20 | 44.80 | 46.20 | 46.20 | - | - |
| Aug 15, 2025 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | 1.09% | - |
| Aug 14, 2025 | 44.40 | 47.10 | 44.20 | 45.70 | 45.70 | 5.54% | 25 |
| Aug 13, 2025 | 44.90 | 44.90 | 43.30 | 43.30 | 43.30 | -2.04% | - |
| Aug 12, 2025 | 46.40 | 46.40 | 44.20 | 44.20 | 44.20 | -5.76% | - |
| Aug 11, 2025 | 49.80 | 49.80 | 46.90 | 46.90 | 46.90 | -0.21% | 800 |
| Aug 8, 2025 | 48.00 | 48.00 | 46.20 | 47.00 | 47.00 | -2.89% | - |
| Aug 7, 2025 | 49.30 | 49.30 | 48.00 | 48.40 | 48.40 | -1.02% | 20 |
| Aug 6, 2025 | 49.80 | 49.80 | 48.90 | 48.90 | 48.90 | -1.01% | - |
| Aug 5, 2025 | 48.80 | 49.40 | 48.50 | 49.40 | 49.40 | 0.82% | - |
| Aug 4, 2025 | 48.80 | 50.40 | 48.40 | 49.00 | 49.00 | 2.08% | 30 |
| Aug 1, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | -1.03% | - |
| Jul 31, 2025 | 48.40 | 48.50 | 48.10 | 48.50 | 48.50 | 0.21% | - |
| Jul 30, 2025 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Jul 29, 2025 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | -0.20% | - |
| Jul 28, 2025 | 49.40 | 50.00 | 48.30 | 49.10 | 49.10 | 0.20% | 80 |
| Jul 25, 2025 | 48.20 | 49.90 | 47.90 | 49.00 | 49.00 | 1.24% | 230 |
| Jul 24, 2025 | 48.60 | 48.60 | 48.00 | 48.40 | 48.40 | 1.47% | - |
| Jul 23, 2025 | 48.10 | 48.10 | 47.60 | 47.70 | 47.70 | -0.83% | - |
| Jul 22, 2025 | 47.80 | 48.40 | 47.80 | 48.10 | 48.10 | 1.26% | - |
| Jul 21, 2025 | 48.40 | 48.40 | 47.40 | 47.50 | 47.50 | -0.21% | - |