Reploid Group AG HRX5
VIE · Austria · Process Industries
€1,450.00-50.00 (-3.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,450.00 | -3.33% | €1,450.00 | €1,450.00 | €1,450.00 | 3 |
| 2026-09-30 | €1,500.00 | 0.00% | €1,500.00 | €1,500.00 | €1,500.00 | 5 |
| 2026-09-29 | €1,500.00 | -0.66% | €1,500.00 | €1,500.00 | €1,500.00 | 8 |
| 2026-09-28 | €1,510.00 | -0.66% | €1,510.00 | €1,510.00 | €1,510.00 | 9 |
| 2026-09-25 | €1,520.00 | 0.00% | €1,520.00 | €1,520.00 | €1,520.00 | 4 |
| 2026-09-24 | €1,520.00 | -0.65% | €1,520.00 | €1,520.00 | €1,520.00 | 13 |
| 2026-09-23 | €1,530.00 | -1.92% | €1,530.00 | €1,530.00 | €1,530.00 | 7 |
| 2026-09-22 | €1,560.00 | -1.27% | €1,560.00 | €1,560.00 | €1,560.00 | 5 |
| 2026-09-21 | €1,580.00 | -1.25% | €1,580.00 | €1,580.00 | €1,580.00 | 29 |
| 2026-09-18 | €1,600.00 | -5.88% | €1,600.00 | €1,600.00 | €1,600.00 | 18 |
| 2026-09-17 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 50 |
| 2026-09-16 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 22 |
| 2026-09-15 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 6 |
| 2026-09-14 | €1,700.00 | -5.56% | €1,700.00 | €1,700.00 | €1,700.00 | 10 |
| 2026-09-11 | €1,800.00 | +0.56% | €1,800.00 | €1,800.00 | €1,800.00 | 1 |
| 2026-09-10 | €1,790.00 | 0.00% | €1,790.00 | €1,790.00 | €1,790.00 | 4 |
| 2026-09-09 | €1,790.00 | -0.56% | €1,790.00 | €1,790.00 | €1,790.00 | 3 |
| 2026-09-08 | €1,800.00 | +1.12% | €1,800.00 | €1,800.00 | €1,800.00 | 15 |
| 2026-09-07 | €1,780.00 | +2.89% | €1,780.00 | €1,780.00 | €1,780.00 | 3 |
| 2026-09-04 | €1,730.00 | -3.89% | €1,730.00 | €1,730.00 | €1,730.00 | 10 |
| 2026-09-03 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 2 |
| 2026-09-02 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 7 |
| 2026-09-01 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 22 |
| 2026-08-31 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 45 |
| 2026-08-28 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 19 |
| 2026-08-27 | €1,800.00 | 0.00% | €1,800.00 | €1,800.00 | €1,800.00 | 2 |
| 2026-08-26 | €1,800.00 | -10.00% | €1,800.00 | €1,800.00 | €1,800.00 | 30 |
| 2026-08-25 | €2,000.00 | +0.50% | €2,000.00 | €2,000.00 | €2,000.00 | 27 |
| 2026-08-24 | €1,990.00 | +10.56% | €1,990.00 | €1,990.00 | €1,990.00 | 20 |
| 2026-08-21 | €1,800.00 | +5.88% | €1,800.00 | €1,800.00 | €1,800.00 | 5 |
| 2026-08-20 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-08-19 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 10 |
| 2026-08-18 | €1,700.00 | +4.29% | €1,700.00 | €1,700.00 | €1,700.00 | 5 |
| 2026-08-17 | €1,630.00 | -4.12% | €1,630.00 | €1,630.00 | €1,630.00 | 10 |
| 2026-08-14 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-08-13 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 3 |
| 2026-08-12 | €1,700.00 | -2.86% | €1,700.00 | €1,700.00 | €1,700.00 | 1 |
| 2026-08-11 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-08-10 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 1 |
| 2026-08-07 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-08-06 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 1 |
| 2026-08-05 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 1 |
| 2026-08-04 | €1,750.00 | +2.94% | €1,750.00 | €1,750.00 | €1,750.00 | 2 |
| 2026-08-03 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-31 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-30 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-29 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 12 |
| 2026-07-28 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 11 |
| 2026-07-27 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 15 |
| 2026-07-24 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 15 |
| 2026-07-23 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 4 |
| 2026-07-22 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-21 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 13 |
| 2026-07-20 | €1,700.00 | +3.03% | €1,700.00 | €1,700.00 | €1,700.00 | 4 |
| 2026-07-17 | €1,650.00 | 0.00% | €1,650.00 | €1,650.00 | €1,650.00 | 0 |
| 2026-07-16 | €1,650.00 | 0.00% | €1,650.00 | €1,650.00 | €1,650.00 | 0 |
| 2026-07-15 | €1,650.00 | 0.00% | €1,650.00 | €1,650.00 | €1,650.00 | 0 |
| 2026-07-14 | €1,650.00 | 0.00% | €1,650.00 | €1,650.00 | €1,650.00 | 0 |
| 2026-07-13 | €1,650.00 | +3.13% | €1,650.00 | €1,650.00 | €1,650.00 | 6 |
| 2026-07-10 | €1,600.00 | -5.88% | €1,600.00 | €1,600.00 | €1,600.00 | 79 |
| 2026-07-09 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-08 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-07 | €1,700.00 | 0.00% | €1,700.00 | €1,700.00 | €1,700.00 | 0 |
| 2026-07-06 | €1,700.00 | -2.86% | €1,700.00 | €1,700.00 | €1,700.00 | 7 |
| 2026-07-03 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 5 |
| 2026-07-02 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-07-01 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-30 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-29 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-26 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-25 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-24 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-23 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-22 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-19 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 1 |
| 2026-06-18 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-17 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-16 | €1,750.00 | 0.00% | €1,750.00 | €1,750.00 | €1,750.00 | 0 |
| 2026-06-15 | €1,750.00 | -7.41% | €1,750.00 | €1,750.00 | €1,750.00 | 1 |
| 2026-06-12 | €1,890.00 | 0.00% | €1,890.00 | €1,890.00 | €1,890.00 | 0 |
| 2026-06-11 | €1,890.00 | 0.00% | €1,890.00 | €1,890.00 | €1,890.00 | 0 |
| 2026-06-10 | €1,890.00 | 0.00% | €1,890.00 | €1,890.00 | €1,890.00 | 0 |
| 2026-06-09 | €1,890.00 | +14.55% | €1,890.00 | €1,890.00 | €1,890.00 | 3 |
| 2026-06-08 | €1,650.00 | -2.94% | €1,650.00 | €1,650.00 | €1,650.00 | 3 |
| 2026-06-05 | €1,700.00 | -7.61% | €1,700.00 | €1,700.00 | €1,700.00 | 2 |
| 2026-06-04 | €1,840.00 | -3.16% | €1,840.00 | €1,840.00 | €1,840.00 | 5 |
| 2026-06-03 | €1,900.00 | -2.56% | €1,900.00 | €1,900.00 | €1,900.00 | 5 |
| 2026-06-02 | €1,950.00 | +34.48% | €1,950.00 | €1,950.00 | €1,950.00 | 8 |
| 2026-06-01 | €1,450.00 | -6.45% | €1,450.00 | €1,450.00 | €1,450.00 | 3 |
| 2026-05-29 | €1,550.00 | -3.13% | €1,550.00 | €1,550.00 | €1,550.00 | 5 |