Rush Enterprises, Inc. (FRA:RUNA)
Germany
· Delayed Price · Currency is EUR 46.20
+1.00 (2.21%)
At close: Dec 4, 2025
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Dec 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Dec 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 2, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Dec 1, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | -0.44% | 7 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Nov 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Nov 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.26% | - |
| Nov 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Nov 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Nov 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Nov 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Nov 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Nov 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Nov 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.64 | 1.90% | - |
| Nov 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.84 | 2.94% | - |
| Nov 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.64 | 0.49% | - |
| Nov 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | 0.50% | - |
| Nov 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.25 | -0.49% | - |
| Nov 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | -4.69% | - |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | -1.39% | - |
| Oct 31, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.03 | - | - |
| Oct 30, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.03 | 0.93% | - |
| Oct 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.64 | -0.93% | - |
| Oct 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.03 | -1.82% | - |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.83 | 1.38% | - |
| Oct 24, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.23 | -1.36% | 136 |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.83 | -0.45% | - |
| Oct 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | 1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.43 | - | - |
| Oct 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.43 | 1.40% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | -2.27% | - |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.83 | -1.79% | - |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | 3.70% | - |
| Oct 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.03 | -3.57% | - |
| Oct 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | 2.75% | - |
| Oct 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.43 | 0.46% | - |
| Oct 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.23 | 1.88% | - |
| Oct 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | - | - |
| Oct 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | -3.62% | - |
| Oct 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | -2.64% | - |
| Oct 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | 0.89% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | - | - |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -1.32% | - |
| Sep 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.43 | -5.00% | - |
| Sep 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -1.64% | - |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | -1.21% | - |
| Sep 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | - | - |
| Sep 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | 1.65% | - |
| Sep 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 0.41% | - |
| Sep 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | - | - |
| Sep 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | 1.68% | - |
| Sep 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | 0.85% | - |
| Sep 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | -0.42% | - |
| Sep 16, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - | - |
| Sep 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | -3.27% | - |
| Sep 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | 1.24% | - |
| Sep 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -1.22% | - |
| Sep 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | -0.41% | - |
| Sep 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | -0.81% | - |
| Sep 8, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | -0.80% | - |
| Sep 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 2.46% | - |
| Sep 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | -0.81% | - |
| Sep 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | 1.23% | - |
| Sep 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - | - |
| Sep 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | -1.22% | - |
| Aug 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | -1.60% | - |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | - | - |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 0.40% | - |
| Aug 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.61 | -0.40% | - |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 3.73% | - |
| Aug 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - | - |
| Aug 20, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.02 | - | 85 |
| Aug 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - | - |
| Aug 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | -1.63% | - |
| Aug 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | -2.00% | - |
| Aug 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 2.04% | - |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | 4.26% | - |
| Aug 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | -0.42% | - |
| Aug 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | -0.42% | - |
| Aug 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | -0.84% | - |
| Aug 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.45 | -2.05% | - |
| Aug 6, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.44 | 2.52% | - |
| Aug 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.25 | 2.59% | - |
| Aug 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.06 | -1.28% | - |
| Aug 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | -0.42% | - |
| Jul 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | - | - |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | - | - |
| Jul 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | 0.43% | - |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 1.73% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.86 | 0.87% | - |
| Jul 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | 1.78% | - |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 4.65% | - |
| Jul 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.69 | -1.38% | - |
| Jul 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | -3.54% | - |