Rosenbauer International AG (VIE:ROS)
Austria
· Delayed Price · Currency is EUR 45.50
+0.40 (0.89%)
At close: Dec 5, 2025
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 45.80 | 45.10 | 45.50 | 45.50 | 0.89% | 2,090 |
| Dec 4, 2025 | 45.00 | 45.60 | 45.00 | 45.10 | 45.10 | 0.22% | 187 |
| Dec 3, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.10% | 2,957 |
| Dec 2, 2025 | 45.80 | 45.80 | 45.50 | 45.50 | 45.50 | -0.66% | 49 |
| Dec 1, 2025 | 45.50 | 45.80 | 45.10 | 45.80 | 45.80 | 0.66% | 1,469 |
| Nov 28, 2025 | 45.70 | 45.70 | 45.00 | 45.50 | 45.50 | -0.22% | 799 |
| Nov 27, 2025 | 44.50 | 45.80 | 44.50 | 45.60 | 45.60 | 2.93% | 2,042 |
| Nov 26, 2025 | 45.90 | 45.90 | 44.30 | 44.30 | 44.30 | -3.28% | 4,213 |
| Nov 25, 2025 | 45.90 | 45.90 | 45.10 | 45.80 | 45.80 | 0.88% | 2,238 |
| Nov 24, 2025 | 45.80 | 45.80 | 44.80 | 45.40 | 45.40 | 0.89% | 1,870 |
| Nov 21, 2025 | 46.00 | 46.00 | 44.40 | 45.00 | 45.00 | -3.23% | 3,077 |
| Nov 20, 2025 | 45.90 | 47.00 | 45.90 | 46.50 | 46.50 | 2.42% | 1,810 |
| Nov 19, 2025 | 44.60 | 45.90 | 44.60 | 45.40 | 45.40 | 2.95% | 1,047 |
| Nov 18, 2025 | 46.10 | 46.10 | 44.10 | 44.10 | 44.10 | -4.96% | 4,292 |
| Nov 17, 2025 | 46.80 | 46.80 | 45.80 | 46.40 | 46.40 | -0.64% | 2,639 |
| Nov 14, 2025 | 46.30 | 48.00 | 46.30 | 46.70 | 46.70 | -0.43% | 5,883 |
| Nov 13, 2025 | 44.20 | 47.00 | 44.20 | 46.90 | 46.90 | 4.45% | 4,789 |
| Nov 12, 2025 | 43.80 | 44.90 | 43.50 | 44.90 | 44.90 | 3.22% | 1,214 |
| Nov 11, 2025 | 42.60 | 44.00 | 42.20 | 43.50 | 43.50 | 0.93% | 5,268 |
| Nov 10, 2025 | 44.30 | 44.30 | 43.10 | 43.10 | 43.10 | -2.27% | 2,800 |
| Nov 7, 2025 | 44.10 | 44.70 | 43.60 | 44.10 | 44.10 | - | 1,352 |
| Nov 6, 2025 | 44.90 | 44.90 | 43.70 | 44.10 | 44.10 | -0.45% | 1,265 |
| Nov 5, 2025 | 44.80 | 44.90 | 44.30 | 44.30 | 44.30 | -1.34% | 823 |
| Nov 4, 2025 | 46.30 | 46.30 | 44.90 | 44.90 | 44.90 | -3.23% | 2,224 |
| Nov 3, 2025 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 0.65% | 157 |
| Oct 31, 2025 | 47.30 | 47.30 | 46.10 | 46.10 | 46.10 | -1.50% | 1,434 |
| Oct 30, 2025 | 46.10 | 47.10 | 46.10 | 46.80 | 46.80 | -1.06% | 3,451 |
| Oct 29, 2025 | 47.00 | 47.30 | 46.30 | 47.30 | 47.30 | 0.64% | 2,847 |
| Oct 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 1,281 |
| Oct 27, 2025 | 46.60 | 46.60 | 45.70 | 46.50 | 46.50 | 0.87% | 341 |
| Oct 24, 2025 | 46.50 | 46.90 | 46.10 | 46.10 | 46.10 | -1.91% | 195 |
| Oct 23, 2025 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 1.73% | 438 |
| Oct 22, 2025 | 45.50 | 47.00 | 45.10 | 46.20 | 46.20 | -0.65% | 2,775 |
| Oct 21, 2025 | 44.70 | 46.50 | 44.60 | 46.50 | 46.50 | 4.03% | 2,244 |
| Oct 20, 2025 | 44.50 | 44.80 | 44.40 | 44.70 | 44.70 | 0.22% | 889 |
| Oct 17, 2025 | 44.90 | 45.50 | 44.60 | 44.60 | 44.60 | -1.98% | 2,530 |
| Oct 16, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 300 |
| Oct 15, 2025 | 45.30 | 45.40 | 45.00 | 45.00 | 45.00 | 0.22% | 378 |
| Oct 14, 2025 | 47.20 | 47.20 | 44.80 | 44.90 | 44.90 | -4.87% | 3,824 |
| Oct 13, 2025 | 45.50 | 47.20 | 45.50 | 47.20 | 47.20 | 3.28% | 4,195 |
| Oct 10, 2025 | 46.50 | 46.50 | 45.70 | 45.70 | 45.70 | -1.72% | 1,429 |
| Oct 9, 2025 | 45.00 | 46.50 | 45.00 | 46.50 | 46.50 | 3.33% | 3,466 |
| Oct 8, 2025 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | -0.22% | 686 |
| Oct 7, 2025 | 44.80 | 45.10 | 44.80 | 45.10 | 45.10 | 1.12% | 548 |
| Oct 6, 2025 | 44.80 | 45.30 | 44.60 | 44.60 | 44.60 | -1.33% | 1,244 |
| Oct 3, 2025 | 45.10 | 46.60 | 45.10 | 45.20 | 45.20 | 1.57% | 2,057 |
| Oct 2, 2025 | 45.60 | 45.60 | 44.50 | 44.50 | 44.50 | -3.26% | 1,144 |
| Oct 1, 2025 | 46.00 | 46.00 | 45.30 | 46.00 | 46.00 | - | 478 |
| Sep 30, 2025 | 45.50 | 46.00 | 45.10 | 46.00 | 46.00 | 2.22% | 1,684 |
| Sep 29, 2025 | 46.60 | 46.60 | 44.90 | 45.00 | 45.00 | -2.17% | 2,015 |
| Sep 26, 2025 | 46.30 | 46.70 | 46.00 | 46.00 | 46.00 | -1.50% | 2,756 |
| Sep 25, 2025 | 46.90 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 609 |
| Sep 24, 2025 | 46.90 | 47.00 | 46.30 | 47.00 | 47.00 | 0.43% | 629 |
| Sep 23, 2025 | 47.00 | 47.00 | 46.50 | 46.80 | 46.80 | -0.43% | 1,347 |
| Sep 22, 2025 | 45.10 | 47.00 | 45.10 | 47.00 | 47.00 | 2.84% | 1,019 |
| Sep 19, 2025 | 44.80 | 46.00 | 44.80 | 45.70 | 45.70 | 2.01% | 1,612 |
| Sep 18, 2025 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -3.03% | 1,185 |
| Sep 17, 2025 | 46.50 | 46.60 | 45.60 | 46.20 | 46.20 | -0.65% | 524 |
| Sep 16, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -2.11% | 1,777 |
| Sep 15, 2025 | 46.60 | 47.80 | 46.00 | 47.50 | 47.50 | 1.93% | 2,746 |
| Sep 12, 2025 | 46.80 | 46.80 | 46.50 | 46.60 | 46.60 | -1.89% | 1,715 |
| Sep 11, 2025 | 46.50 | 47.60 | 46.00 | 47.50 | 47.50 | 3.26% | 4,120 |
| Sep 10, 2025 | 47.60 | 47.60 | 45.40 | 46.00 | 46.00 | -3.36% | 4,800 |
| Sep 9, 2025 | 47.60 | 47.60 | 46.60 | 47.60 | 47.60 | 0.21% | 1,715 |
| Sep 8, 2025 | 44.80 | 47.50 | 44.80 | 47.50 | 47.50 | 6.03% | 2,810 |
| Sep 5, 2025 | 44.10 | 44.80 | 44.10 | 44.80 | 44.80 | 1.59% | 459 |
| Sep 4, 2025 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | -0.23% | 611 |
| Sep 3, 2025 | 45.10 | 45.10 | 44.20 | 44.20 | 44.20 | -1.78% | 3,163 |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | 218 |
| Sep 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 120 |
| Aug 29, 2025 | 46.20 | 46.40 | 45.60 | 45.60 | 45.60 | -1.08% | 648 |
| Aug 28, 2025 | 46.60 | 46.60 | 44.20 | 46.10 | 46.10 | 0.22% | 3,624 |
| Aug 27, 2025 | 47.00 | 47.20 | 46.00 | 46.00 | 46.00 | -2.13% | 2,217 |
| Aug 26, 2025 | 47.40 | 47.40 | 46.90 | 47.00 | 47.00 | 0.21% | 902 |
| Aug 25, 2025 | 47.50 | 47.90 | 46.90 | 46.90 | 46.90 | -2.49% | 3,365 |
| Aug 22, 2025 | 48.60 | 49.00 | 48.10 | 48.10 | 48.10 | -1.43% | 1,208 |
| Aug 21, 2025 | 47.30 | 48.80 | 47.30 | 48.80 | 48.80 | 3.17% | 1,560 |
| Aug 20, 2025 | 47.70 | 48.30 | 47.30 | 47.30 | 47.30 | 0.21% | 1,137 |
| Aug 19, 2025 | 46.20 | 47.70 | 46.20 | 47.20 | 47.20 | 2.16% | 2,530 |
| Aug 18, 2025 | 46.80 | 46.80 | 45.60 | 46.20 | 46.20 | - | 2,114 |
| Aug 15, 2025 | 46.90 | 47.00 | 46.20 | 46.20 | 46.20 | -1.70% | 341 |
| Aug 14, 2025 | 44.80 | 47.00 | 44.80 | 47.00 | 47.00 | 6.09% | 4,014 |
| Aug 13, 2025 | 45.20 | 45.20 | 43.70 | 44.30 | 44.30 | -1.99% | 4,094 |
| Aug 12, 2025 | 46.20 | 46.80 | 44.50 | 45.20 | 45.20 | -3.21% | 7,987 |
| Aug 11, 2025 | 48.90 | 48.90 | 46.70 | 46.70 | 46.70 | -3.91% | 2,056 |
| Aug 8, 2025 | 47.70 | 48.60 | 45.70 | 48.60 | 48.60 | 0.21% | 10,597 |
| Aug 7, 2025 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 924 |
| Aug 6, 2025 | 50.00 | 50.00 | 48.70 | 49.00 | 49.00 | -2.39% | 1,067 |
| Aug 5, 2025 | 48.70 | 50.40 | 48.70 | 50.20 | 50.20 | 2.24% | 2,743 |
| Aug 4, 2025 | 48.80 | 50.00 | 48.80 | 49.10 | 49.10 | 0.20% | 1,331 |
| Aug 1, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 0.82% | 1,057 |
| Jul 31, 2025 | 48.30 | 49.10 | 48.30 | 48.60 | 48.60 | -0.21% | 749 |
| Jul 30, 2025 | 49.10 | 49.40 | 48.20 | 48.70 | 48.70 | -2.40% | 4,152 |
| Jul 29, 2025 | 49.50 | 49.90 | 48.90 | 49.90 | 49.90 | -0.20% | 2,210 |
| Jul 28, 2025 | 49.00 | 50.40 | 49.00 | 50.00 | 50.00 | 1.63% | 9,482 |
| Jul 25, 2025 | 48.50 | 49.90 | 48.00 | 49.20 | 49.20 | 1.86% | 1,356 |
| Jul 24, 2025 | 49.00 | 50.20 | 48.20 | 48.30 | 48.30 | -1.02% | 3,970 |
| Jul 23, 2025 | 48.00 | 49.20 | 47.70 | 48.80 | 48.80 | 1.04% | 2,021 |
| Jul 22, 2025 | 48.20 | 49.20 | 47.60 | 48.30 | 48.30 | 0.21% | 4,002 |
| Jul 21, 2025 | 47.90 | 48.50 | 47.90 | 48.20 | 48.20 | -0.62% | 586 |