R. Stahl(DE:RSL2)
€10.70+0.10 (+0.94%)
DE:RSL2
R. Stahl historical prices
€10.70
At close:+0.10 (+0.94%)
Want to see DE:RSL2 full AI Analyst Report?
R. Stahl (RSL2) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | +0.94% | 561 | 1.00 |
| Nov 10, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | +0.95% | 4,157 | 8.37 |
| Nov 09, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | +0.95% | 26 | 0.05 |
| Nov 06, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | +1.94% | 154 | 0.30 |
| Nov 05, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | +1.98% | 124 | 0.24 |
| Nov 03, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +1.00% | 0 | 0.00 |
| Nov 02, 2026 | 10.50 | 10.60 | 10.00 | 10.00 | 10.00 | -3.85% | 1,942 | 3.96 |
| Oct 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 142 | 0.29 |
| Oct 29, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -2.78% | 1,626 | 3.27 |
| Oct 28, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | +0.93% | 182 | 0.36 |
| Oct 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 976 | 1.96 |
| Oct 23, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 200 | 0.40 |
| Oct 22, 2026 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | -1.77% | 487 | 0.89 |
| Oct 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | +0.89% | 0 | 0.00 |
| Oct 20, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | +0.90% | 1,541 | 2.91 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | -2.63% | 800 | 1.51 |
| Oct 15, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.00% | 5 | 0.01 |
| Oct 14, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | +2.70% | 908 | 1.76 |
| Oct 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -1.77% | 1,601 | 3.27 |
| Oct 08, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -2.59% | 1,466 | 3.06 |
| Oct 07, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | +1.75% | 566 | 1.12 |
| Oct 05, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 894 | 1.77 |
| Sep 30, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 0.00% | 323 | 0.61 |
| Sep 29, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 0.00% | 2 | 0.00 |
| Sep 28, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 268 | 0.51 |
| Sep 25, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00% | 65 | 0.12 |
| Sep 24, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00% | 20 | 0.04 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 0 | 0.00 |
| Sep 22, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 296 | 0.56 |
| Sep 21, 2026 | 12.10 | 12.30 | 11.90 | 12.30 | 12.30 | +1.65% | 242 | 0.46 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | 104 | 0.19 |
| Sep 16, 2026 | 12.20 | 12.50 | 11.90 | 12.20 | 12.20 | 0.00% | 2,395 | 4.54 |
| Sep 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 64 | 0.10 |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | +0.81% | 0 | 0.00 |
| Sep 10, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 929 | 1.39 |
| Sep 09, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | 0.00% | 236 | 0.35 |
| Sep 08, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 0.00% | 1 | 0.00 |
| Sep 07, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 203 | 0.31 |
| Sep 04, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | +1.59% | 304 | 0.46 |
| Sep 03, 2026 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | +0.80% | 938 | 1.45 |
