tiprankstipranks
Ringmetall SE (DE:HP3A)
XETRA:HP3A
Germany Market
Want to see DE:HP3A full AI Analyst Report?

Ringmetall SE (HP3A) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.88
2.88
2.82
2.82
2.82
-0.70%
0
0.00
Sep 09, 2026
2.86
2.98
2.80
2.84
2.84
+2.16%
7,276
2.52
Sep 08, 2026
2.78
2.84
2.78
2.78
2.78
0.00%
1,100
0.38
Sep 07, 2026
2.80
2.80
2.78
2.78
2.78
0.00%
0
0.00
Sep 04, 2026
2.88
2.90
2.70
2.78
2.78
0.00%
8,801
3.17
Sep 03, 2026
2.78
2.78
2.78
2.78
2.78
-3.47%
2,446
0.88
Sep 02, 2026
2.74
2.88
2.74
2.88
2.88
+1.41%
3
<0.01
Sep 01, 2026
2.90
2.90
2.78
2.84
2.84
-2.07%
7,695
2.88
Aug 31, 2026
2.80
2.90
2.80
2.90
2.90
+2.84%
5,469
2.03
Aug 28, 2026
2.74
2.82
2.74
2.82
2.82
0.00%
1,676
0.63
Aug 27, 2026
2.76
2.86
2.74
2.82
2.82
+4.44%
28,128
12.58
Aug 26, 2026
2.66
2.70
2.62
2.70
2.70
0.00%
5,757
2.68
Aug 25, 2026
2.66
2.76
2.64
2.70
2.70
-0.74%
535
0.25
Aug 24, 2026
2.74
2.76
2.72
2.72
2.72
+0.74%
733
0.34
Aug 21, 2026
2.66
2.70
2.66
2.70
2.70
0.00%
4
<0.01
Aug 20, 2026
2.70
2.72
2.70
2.70
2.70
-0.74%
4,288
2.05
Aug 19, 2026
2.70
2.72
2.70
2.72
2.72
+0.74%
1,042
0.50
Aug 18, 2026
2.68
2.72
2.68
2.70
2.70
-0.74%
470
0.21
Aug 17, 2026
2.74
2.74
2.66
2.72
2.72
+2.26%
112
0.03
Aug 14, 2026
2.74
2.74
2.66
2.66
2.66
-1.48%
86
0.02
Aug 13, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
0
0.00
Aug 12, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
2,026
0.58
Aug 11, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
2
<0.01
Aug 10, 2026
2.70
2.70
2.68
2.70
2.70
0.00%
1,055
0.30
Aug 07, 2026
2.66
2.70
2.66
2.70
2.70
+0.75%
2,316
0.63
Aug 06, 2026
2.70
2.70
2.62
2.68
2.68
0.00%
2,440
0.64
Aug 05, 2026
2.62
2.70
2.62
2.68
2.68
+0.75%
1,207
0.31
Aug 04, 2026
2.70
2.70
2.66
2.66
2.66
-0.75%
4,520
1.20
Aug 03, 2026
2.70
2.70
2.62
2.68
2.68
0.00%
7,120
1.93
Jul 31, 2026
2.62
2.70
2.62
2.68
2.68
+0.75%
213
0.06
Jul 30, 2026
2.66
2.66
2.66
2.66
2.66
-0.75%
2,860
0.77
Jul 29, 2026
2.70
2.70
2.60
2.68
2.68
-1.47%
10,130
2.85
Jul 28, 2026
2.72
2.72
2.70
2.72
2.72
+1.49%
5,153
1.46
Jul 27, 2026
2.62
2.72
2.62
2.68
2.68
-0.74%
5,071
1.46
Jul 24, 2026
2.74
2.74
2.68
2.70
2.70
-1.46%
1,208
0.32
Jul 23, 2026
2.84
2.84
2.74
2.74
2.74
0.00%
2,604
0.56
Jul 22, 2026
2.74
2.74
2.74
2.74
2.74
+1.48%
0
0.00
Jul 21, 2026
2.68
2.70
2.68
2.70
2.70
+0.75%
7
<0.01
Jul 20, 2026
2.62
2.68
2.62
2.68
2.68
-0.74%
1,576
0.33
Jul 17, 2026
2.62
2.70
2.62
2.70
2.70
+0.75%
457
0.09
Jul 16, 2026
2.66
2.68
2.62
2.68
2.68
0.00%
2,236
0.46
Jul 15, 2026
2.70
2.70
2.68
2.68
2.68
-0.74%
2,231
0.46
Jul 14, 2026
2.70
2.70
2.66
2.70
2.70
0.00%
2,416
0.50
Jul 13, 2026
2.70
2.70
2.64
2.70
2.70
0.00%
1,740
0.36
Jul 10, 2026
2.62
2.70
2.62
2.70
2.70
+0.75%
5,239
1.08
Jul 09, 2026
2.70
2.70
2.68
2.68
2.68
0.00%
26
<0.01
Jul 08, 2026
2.68
2.68
2.68
2.68
2.68
0.00%
0
0.00
Jul 07, 2026
2.70
2.70
2.68
2.68
2.68
0.00%
6,013
1.23
Jul 06, 2026
2.66
2.70
2.66
2.68
2.68
-0.74%
43
<0.01
Jul 03, 2026
2.68
2.70
2.68
2.70
2.70
+0.75%
1,151
0.23
Rows:
50