R. STAHL AG (FRA:RSL2)
Germany
· Delayed Price · Currency is EUR 15.20
0.00 (0.00%)
At close: Dec 3, 2025
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 300 |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Nov 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Nov 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Sep 26, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -1.81% | 130 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 100 |
| Sep 22, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 3.64% | 120 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Sep 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Sep 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Aug 28, 2025 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 4.19% | 1,000 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 12, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.41% | - |
| Aug 11, 2025 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | -4.60% | 500 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 60 |
| Aug 7, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -3.83% | 60 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Aug 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8.77% | - |
| Aug 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 25 |
| Jul 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 261 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |