Rush Enterprises, Inc. (FRA:RUN)
Germany
· Delayed Price · Currency is EUR 47.60
+0.80 (1.71%)
At close: Dec 5, 2025
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.46% | - |
| Dec 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Dec 2, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Nov 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 27, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | - |
| Nov 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.37% | - |
| Nov 19, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Nov 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -3.29% | - |
| Nov 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Nov 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Nov 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Nov 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | 2.78% | - |
| Nov 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | 1.89% | - |
| Nov 7, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -0.47% | - |
| Nov 6, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | -0.47% | - |
| Nov 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.64 | -0.93% | - |
| Nov 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | -2.70% | - |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | -3.90% | - |
| Oct 31, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | -0.86% | - |
| Oct 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 1.30% | - |
| Oct 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -1.71% | - |
| Oct 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | -2.09% | - |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 0.42% | - |
| Oct 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | -1.65% | - |
| Oct 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -0.82% | - |
| Oct 22, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | 0.83% | - |
| Oct 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -0.41% | - |
| Oct 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 1.67% | 20 |
| Oct 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -0.42% | - |
| Oct 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -1.64% | - |
| Oct 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | 2.09% | - |
| Oct 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 0.42% | - |
| Oct 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | 0.42% | - |
| Oct 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | - | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | 2.16% | - |
| Oct 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -0.43% | - |
| Oct 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | -2.92% | - |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -2.44% | - |
| Oct 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | 0.41% | - |
| Oct 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | 0.82% | - |
| Oct 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 0.41% | - |
| Sep 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -1.63% | - |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | -1.20% | - |
| Sep 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | 0.40% | - |
| Sep 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | -0.40% | - |
| Sep 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | 0.40% | - |
| Sep 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | -0.80% | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | -0.99% | - |
| Sep 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 3.91% | - |
| Sep 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | -2.02% | - |
| Sep 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | - | - |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | 0.81% | - |
| Sep 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | -2.57% | - |
| Sep 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 4.77% | - |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | -2.03% | - |
| Sep 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | -1.20% | - |
| Sep 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -1.39% | - |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | - | - |
| Sep 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 1.81% | - |
| Sep 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | 0.40% | - |
| Sep 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | - | - |
| Sep 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | 3.35% | - |
| Sep 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -4.02% | - |
| Aug 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -1.39% | - |
| Aug 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 1.41% | - |
| Aug 27, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - | - |
| Aug 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -1.39% | - |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 5.65% | - |
| Aug 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 1.27% | - |
| Aug 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -1.26% | - |
| Aug 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 0.84% | - |
| Aug 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | 0.42% | - |
| Aug 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -2.48% | - |
| Aug 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -4.16% | - |
| Aug 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 3.91% | - |
| Aug 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 4.29% | - |
| Aug 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Aug 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.26 | -0.43% | - |
| Aug 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | -0.85% | - |
| Aug 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | 0.43% | - |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 1.73% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | 2.67% | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.68 | -4.26% | - |
| Aug 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 0.86% | - |
| Jul 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.26 | -1.27% | - |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | -0.42% | - |
| Jul 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.06 | 1.28% | - |
| Jul 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | 1.30% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | -0.43% | - |
| Jul 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.07 | 1.75% | - |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.27 | 2.24% | - |
| Jul 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.28 | -0.89% | - |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.68 | -2.17% | - |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.67 | 0.44% | - |