Rubrik, Inc. (FRA:X68)
Germany
· Delayed Price · Currency is EUR 74.00
+12.50 (20.33%)
At close: Dec 5, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.50 | 76.50 | 72.00 | 74.00 | 74.00 | 20.33% | 130 |
| Dec 4, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 6.03% | 100 |
| Dec 3, 2025 | 59.00 | 61.50 | 58.00 | 58.00 | 58.00 | -0.85% | 19 |
| Dec 2, 2025 | 58.00 | 61.00 | 58.00 | 58.50 | 58.50 | 1.74% | 33 |
| Dec 1, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Nov 27, 2025 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 3.42% | 127 |
| Nov 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | 40 |
| Nov 24, 2025 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 3.48% | 90 |
| Nov 21, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -4.17% | - |
| Nov 20, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2.56% | 20 |
| Nov 19, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -0.85% | - |
| Nov 18, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -6.35% | - |
| Nov 17, 2025 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 9.57% | 70 |
| Nov 14, 2025 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | -6.50% | - |
| Nov 13, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Nov 12, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Nov 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 10, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 7.44% | - |
| Nov 7, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -1.63% | 130 |
| Nov 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Nov 5, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | -2.33% | - |
| Nov 4, 2025 | 63.50 | 64.50 | 63.00 | 64.50 | 64.50 | -0.77% | 60 |
| Nov 3, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 3.17% | 55 |
| Oct 31, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | - |
| Oct 30, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Oct 29, 2025 | 65.00 | 65.50 | 61.00 | 61.00 | 61.00 | -7.58% | - |
| Oct 28, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Oct 27, 2025 | 66.00 | 68.00 | 66.00 | 66.50 | 66.50 | - | 674 |
| Oct 24, 2025 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | 1.53% | - |
| Oct 23, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -4.38% | - |
| Oct 22, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -2.84% | - |
| Oct 21, 2025 | 67.00 | 70.50 | 67.00 | 70.50 | 70.50 | 6.02% | 55 |
| Oct 20, 2025 | 66.00 | 68.00 | 66.00 | 66.50 | 66.50 | 1.53% | 100 |
| Oct 17, 2025 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -3.68% | 66 |
| Oct 16, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | - |
| Oct 15, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | - |
| Oct 14, 2025 | 70.50 | 70.50 | 68.00 | 68.00 | 68.00 | -6.21% | 60 |
| Oct 13, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 10, 2025 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | 0.70% | 55 |
| Oct 9, 2025 | 71.50 | 72.50 | 71.50 | 71.50 | 71.50 | -1.38% | 41 |
| Oct 8, 2025 | 67.50 | 72.50 | 67.50 | 72.50 | 72.50 | 2.84% | 636 |
| Oct 7, 2025 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | -2.76% | 20 |
| Oct 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | 75 |
| Oct 2, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 2.92% | - |
| Oct 1, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -2.84% | - |
| Sep 30, 2025 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - | 100 |
| Sep 29, 2025 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 0.71% | 60 |
| Sep 26, 2025 | 69.50 | 71.50 | 69.50 | 70.00 | 70.00 | -0.71% | 197 |
| Sep 25, 2025 | 66.00 | 71.00 | 65.50 | 70.50 | 70.50 | 3.68% | 810 |
| Sep 24, 2025 | 68.00 | 69.50 | 67.50 | 68.00 | 68.00 | - | 889 |
| Sep 23, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 100 |
| Sep 22, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 1.50% | 180 |
| Sep 19, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 4.72% | - |
| Sep 18, 2025 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | 0.79% | 1,121 |
| Sep 17, 2025 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | - | 665 |
| Sep 16, 2025 | 65.50 | 65.50 | 63.00 | 63.00 | 63.00 | -3.08% | 1,308 |
| Sep 15, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,140 |
| Sep 12, 2025 | 66.00 | 68.50 | 64.00 | 64.00 | 64.00 | -5.19% | 150 |
| Sep 11, 2025 | 71.00 | 71.00 | 66.50 | 67.50 | 67.50 | -6.90% | 631 |
| Sep 10, 2025 | 80.50 | 80.50 | 71.50 | 72.50 | 72.50 | -13.69% | 220 |
| Sep 9, 2025 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 7.01% | 200 |
| Sep 8, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 6.08% | - |
| Sep 5, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 30 |
| Sep 4, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -1.32% | - |
| Sep 3, 2025 | 72.00 | 75.50 | 72.00 | 75.50 | 75.50 | 2.03% | - |
| Sep 2, 2025 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - | 9 |
| Sep 1, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -6.33% | - |
| Aug 29, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 6.76% | - |
| Aug 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 27, 2025 | 73.00 | 76.00 | 73.00 | 73.50 | 73.50 | -2.00% | 130 |
| Aug 26, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | - |
| Aug 25, 2025 | 74.50 | 76.50 | 74.50 | 75.00 | 75.00 | 3.45% | 18 |
| Aug 22, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | - |
| Aug 21, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Aug 20, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -4.76% | 45 |
| Aug 19, 2025 | 72.50 | 73.50 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Aug 18, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | - |
| Aug 15, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Aug 14, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Aug 13, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | - |
| Aug 12, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 11, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Aug 8, 2025 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | -5.06% | 273 |
| Aug 7, 2025 | 77.50 | 80.00 | 77.50 | 79.00 | 79.00 | 6.04% | 40 |
| Aug 6, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -5.10% | - |
| Aug 5, 2025 | 79.50 | 80.00 | 78.50 | 78.50 | 78.50 | 3.29% | 135 |
| Aug 4, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -3.18% | - |
| Aug 1, 2025 | 79.50 | 81.00 | 78.50 | 78.50 | 78.50 | -6.55% | - |
| Jul 31, 2025 | 83.50 | 84.00 | 83.00 | 84.00 | 84.00 | 7.69% | - |
| Jul 30, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | - |
| Jul 29, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 4.79% | - |
| Jul 28, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 0.69% | - |
| Jul 25, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | - |
| Jul 24, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 0.70% | - |
| Jul 23, 2025 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | -1.39% | - |
| Jul 22, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -4.00% | 532 |
| Jul 21, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | - |
| Jul 18, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -4.55% | - |