Rosenbauer International AG (VIE:ROS)
Austria
· Delayed Price · Currency is EUR 57.60
+1.60 (2.86%)
Apr 28, 2026, 5:35 PM CET
VIE:ROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.80 | 57.60 | 55.00 | 57.60 | 57.60 | 2.86% | 5,051 |
| Apr 27, 2026 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | 0.72% | 1,893 |
| Apr 24, 2026 | 55.00 | 55.60 | 54.60 | 55.60 | 55.60 | 0.36% | 1,449 |
| Apr 23, 2026 | 54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 0.73% | 3,530 |
| Apr 22, 2026 | 54.40 | 55.00 | 54.00 | 55.00 | 55.00 | - | 3,512 |
| Apr 21, 2026 | 54.40 | 55.00 | 53.80 | 55.00 | 55.00 | 1.10% | 3,721 |
| Apr 20, 2026 | 53.60 | 54.80 | 53.20 | 54.40 | 54.40 | -0.73% | 5,315 |
| Apr 17, 2026 | 53.60 | 54.80 | 53.20 | 54.80 | 54.80 | 2.24% | 3,784 |
| Apr 16, 2026 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | -2.19% | 4,367 |
| Apr 15, 2026 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | 3.40% | 5,453 |
| Apr 14, 2026 | 50.80 | 53.20 | 50.80 | 53.00 | 53.00 | 4.33% | 7,876 |
| Apr 13, 2026 | 50.20 | 51.00 | 50.20 | 50.80 | 50.80 | 0.40% | 2,343 |
| Apr 10, 2026 | 49.00 | 51.40 | 49.00 | 50.60 | 50.60 | 6.30% | 16,475 |
| Apr 9, 2026 | 48.00 | 48.40 | 47.10 | 47.60 | 47.60 | -1.65% | 564 |
| Apr 8, 2026 | 48.00 | 48.40 | 47.70 | 48.40 | 48.40 | 2.33% | 1,187 |
| Apr 7, 2026 | 47.80 | 47.80 | 46.40 | 47.30 | 47.30 | 0.21% | 1,203 |
| Apr 2, 2026 | 47.00 | 48.00 | 46.60 | 47.20 | 47.20 | 0.43% | 2,289 |
| Apr 1, 2026 | 46.90 | 47.20 | 46.10 | 47.00 | 47.00 | 0.64% | 324 |
| Mar 31, 2026 | 45.90 | 46.80 | 45.70 | 46.70 | 46.70 | 1.52% | 959 |
| Mar 30, 2026 | 45.60 | 46.20 | 45.20 | 46.00 | 46.00 | -0.43% | 1,017 |
| Mar 27, 2026 | 45.50 | 46.20 | 45.00 | 46.20 | 46.20 | 0.87% | 641 |
| Mar 26, 2026 | 46.00 | 46.00 | 45.00 | 45.80 | 45.80 | 0.22% | 3,241 |
| Mar 25, 2026 | 45.80 | 46.20 | 45.30 | 45.70 | 45.70 | 0.88% | 2,558 |
| Mar 24, 2026 | 46.00 | 46.00 | 45.00 | 45.30 | 45.30 | -2.16% | 3,234 |
| Mar 23, 2026 | 46.50 | 47.10 | 45.70 | 46.30 | 46.30 | -1.70% | 2,360 |
| Mar 20, 2026 | 48.10 | 48.90 | 47.00 | 47.10 | 47.10 | -1.87% | 3,536 |
| Mar 19, 2026 | 48.60 | 49.30 | 48.00 | 48.00 | 48.00 | -2.44% | 2,376 |
| Mar 18, 2026 | 48.30 | 49.30 | 48.30 | 49.20 | 49.20 | 1.44% | 1,863 |
| Mar 17, 2026 | 48.50 | 49.00 | 48.40 | 48.50 | 48.50 | 1.04% | 1,090 |
| Mar 16, 2026 | 48.60 | 49.20 | 48.00 | 48.00 | 48.00 | -2.44% | 3,668 |
| Mar 13, 2026 | 48.00 | 49.30 | 48.00 | 49.20 | 49.20 | 2.50% | 1,079 |
| Mar 12, 2026 | 49.00 | 49.40 | 48.00 | 48.00 | 48.00 | -3.03% | 1,890 |
| Mar 11, 2026 | 47.90 | 49.90 | 47.90 | 49.50 | 49.50 | 2.70% | 3,145 |
| Mar 10, 2026 | 47.80 | 48.20 | 47.10 | 48.20 | 48.20 | 2.55% | 4,464 |
| Mar 9, 2026 | 47.60 | 47.90 | 45.90 | 47.00 | 47.00 | -1.88% | 4,523 |
| Mar 6, 2026 | 46.40 | 47.90 | 46.40 | 47.90 | 47.90 | 1.91% | 2,039 |
| Mar 5, 2026 | 48.00 | 48.00 | 46.60 | 47.00 | 47.00 | -0.42% | 2,061 |
| Mar 4, 2026 | 45.80 | 47.20 | 45.60 | 47.20 | 47.20 | 3.28% | 3,779 |
| Mar 3, 2026 | 46.20 | 47.20 | 44.40 | 45.70 | 45.70 | -1.72% | 5,908 |
| Mar 2, 2026 | 48.10 | 48.70 | 46.50 | 46.50 | 46.50 | -4.52% | 2,676 |
| Feb 27, 2026 | 49.30 | 49.30 | 48.50 | 48.70 | 48.70 | - | 422 |
| Feb 26, 2026 | 48.60 | 49.10 | 48.60 | 48.70 | 48.70 | 0.21% | 627 |
| Feb 25, 2026 | 48.90 | 49.30 | 48.40 | 48.60 | 48.60 | -1.82% | 2,047 |
| Feb 24, 2026 | 48.10 | 49.50 | 48.10 | 49.50 | 49.50 | 1.64% | 423 |
| Feb 23, 2026 | 48.90 | 49.90 | 48.70 | 48.70 | 48.70 | -0.41% | 2,158 |
| Feb 20, 2026 | 48.90 | 49.90 | 48.80 | 48.90 | 48.90 | -1.01% | 1,505 |
| Feb 19, 2026 | 48.80 | 49.50 | 48.10 | 49.40 | 49.40 | 1.44% | 3,900 |
| Feb 18, 2026 | 49.50 | 49.50 | 48.50 | 48.70 | 48.70 | -1.62% | 1,339 |
| Feb 17, 2026 | 48.60 | 49.50 | 48.60 | 49.50 | 49.50 | 0.61% | 336 |
| Feb 16, 2026 | 49.30 | 50.20 | 49.20 | 49.20 | 49.20 | -1.40% | 6,911 |
| Feb 13, 2026 | 48.70 | 49.90 | 48.70 | 49.90 | 49.90 | 1.22% | 1,987 |
| Feb 12, 2026 | 49.00 | 49.40 | 48.50 | 49.30 | 49.30 | 1.02% | 1,258 |
| Feb 11, 2026 | 48.40 | 48.90 | 48.20 | 48.80 | 48.80 | -0.41% | 671 |
| Feb 10, 2026 | 48.80 | 49.00 | 48.30 | 49.00 | 49.00 | 0.41% | 1,340 |
| Feb 9, 2026 | 47.80 | 49.00 | 47.40 | 48.80 | 48.80 | 3.39% | 2,778 |
| Feb 6, 2026 | 47.40 | 48.00 | 47.20 | 47.20 | 47.20 | -1.67% | 275 |
| Feb 5, 2026 | 47.80 | 48.00 | 47.10 | 48.00 | 48.00 | 1.69% | 1,433 |
| Feb 4, 2026 | 48.40 | 49.30 | 47.20 | 47.20 | 47.20 | -2.68% | 3,819 |
| Feb 3, 2026 | 47.40 | 48.50 | 47.40 | 48.50 | 48.50 | 2.54% | 1,541 |
| Feb 2, 2026 | 47.20 | 47.90 | 47.20 | 47.30 | 47.30 | -0.42% | 509 |
| Jan 30, 2026 | 48.50 | 48.80 | 47.50 | 47.50 | 47.50 | -3.06% | 1,237 |
| Jan 29, 2026 | 48.50 | 49.00 | 48.10 | 49.00 | 49.00 | 2.30% | 337 |
| Jan 28, 2026 | 48.50 | 49.00 | 47.90 | 47.90 | 47.90 | -2.04% | 1,697 |
| Jan 27, 2026 | 48.10 | 48.90 | 48.10 | 48.90 | 48.90 | 1.03% | 647 |
| Jan 26, 2026 | 47.30 | 49.00 | 47.20 | 48.40 | 48.40 | 2.33% | 3,442 |
| Jan 23, 2026 | 46.70 | 47.30 | 46.60 | 47.30 | 47.30 | - | 3,283 |
| Jan 22, 2026 | 47.30 | 47.40 | 46.30 | 47.30 | 47.30 | - | 4,406 |
| Jan 21, 2026 | 46.80 | 47.30 | 46.80 | 47.30 | 47.30 | - | 2,440 |
| Jan 20, 2026 | 46.90 | 47.30 | 45.20 | 47.30 | 47.30 | 0.85% | 3,393 |
| Jan 19, 2026 | 48.20 | 48.20 | 46.90 | 46.90 | 46.90 | -2.70% | 2,482 |
| Jan 16, 2026 | 48.30 | 48.90 | 48.20 | 48.20 | 48.20 | -1.63% | 512 |
| Jan 15, 2026 | 48.40 | 49.00 | 48.20 | 49.00 | 49.00 | - | 677 |
| Jan 14, 2026 | 49.00 | 49.40 | 48.20 | 49.00 | 49.00 | 0.62% | 2,308 |
| Jan 13, 2026 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 2.31% | 1,989 |
| Jan 12, 2026 | 47.10 | 48.20 | 47.10 | 47.60 | 47.60 | 0.85% | 1,089 |
| Jan 9, 2026 | 47.00 | 48.10 | 47.00 | 47.20 | 47.20 | 0.43% | 7,388 |
| Jan 8, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 1.29% | 738 |
| Jan 7, 2026 | 45.80 | 46.80 | 45.80 | 46.40 | 46.40 | -1.07% | 1,396 |
| Jan 6, 2026 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 2.85% | 1,558 |
| Jan 5, 2026 | 46.50 | 47.00 | 45.60 | 45.60 | 45.60 | -1.94% | 2,846 |
| Jan 2, 2026 | 46.40 | 46.50 | 45.20 | 46.50 | 46.50 | - | 4,413 |
| Dec 30, 2025 | 46.30 | 46.50 | 45.50 | 46.50 | 46.50 | 0.87% | 2,400 |
| Dec 29, 2025 | 45.50 | 46.30 | 45.40 | 46.10 | 46.10 | 0.44% | 3,620 |
| Dec 23, 2025 | 45.30 | 45.90 | 45.10 | 45.90 | 45.90 | 1.55% | 2,523 |
| Dec 22, 2025 | 45.40 | 45.40 | 45.00 | 45.20 | 45.20 | -0.66% | 2,448 |
| Dec 19, 2025 | 45.20 | 46.00 | 45.20 | 45.50 | 45.50 | -0.44% | 767 |
| Dec 18, 2025 | 45.60 | 46.10 | 45.10 | 45.70 | 45.70 | -0.87% | 1,716 |
| Dec 17, 2025 | 46.00 | 46.10 | 44.70 | 46.10 | 46.10 | 1.32% | 7,657 |
| Dec 16, 2025 | 45.50 | 45.80 | 45.00 | 45.50 | 45.50 | -0.44% | 2,487 |
| Dec 15, 2025 | 44.50 | 45.70 | 44.50 | 45.70 | 45.70 | 2.01% | 1,348 |
| Dec 12, 2025 | 44.50 | 45.30 | 44.50 | 44.80 | 44.80 | -0.44% | 995 |
| Dec 11, 2025 | 45.40 | 45.50 | 45.00 | 45.00 | 45.00 | - | 829 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 860 |
| Dec 9, 2025 | 45.30 | 45.80 | 44.60 | 44.60 | 44.60 | -2.62% | 3,665 |
| Dec 8, 2025 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 0.66% | 46 |
| 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 |