Rieter Holding AG RIEN
SIX · Switzerland · Producer Manufacturing
CHF 2.41-0.07 (-2.82%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · 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 | CHF 2.41 | -2.82% | CHF 2.52 | CHF 2.58 | CHF 2.41 | 533.18K |
| 2026-09-30 | CHF 2.48 | -1.00% | CHF 2.51 | CHF 2.62 | CHF 2.48 | 550.02K |
| 2026-09-29 | CHF 2.51 | +2.04% | CHF 2.47 | CHF 2.54 | CHF 2.44 | 178.57K |
| 2026-09-28 | CHF 2.45 | 0.00% | CHF 2.45 | CHF 2.48 | CHF 2.43 | 290.28K |
| 2026-09-25 | CHF 2.45 | -0.81% | CHF 2.52 | CHF 2.52 | CHF 2.45 | 276.55K |
| 2026-09-24 | CHF 2.47 | +1.02% | CHF 2.45 | CHF 2.54 | CHF 2.45 | 392.76K |
| 2026-09-23 | CHF 2.45 | -3.54% | CHF 2.54 | CHF 2.60 | CHF 2.44 | 406.09K |
| 2026-09-22 | CHF 2.54 | +8.09% | CHF 2.39 | CHF 2.55 | CHF 2.36 | 1.27M |
| 2026-09-21 | CHF 2.35 | +4.21% | CHF 2.26 | CHF 2.43 | CHF 2.24 | 1.24M |
| 2026-09-18 | CHF 2.26 | -8.52% | CHF 2.44 | CHF 2.45 | CHF 2.26 | 2.23M |
| 2026-09-17 | CHF 2.46 | -16.30% | CHF 2.78 | CHF 2.78 | CHF 2.44 | 2.82M |
| 2026-09-16 | CHF 2.94 | +0.86% | CHF 3.00 | CHF 3.00 | CHF 2.88 | 242.84K |
| 2026-09-15 | CHF 2.92 | -2.34% | CHF 2.98 | CHF 2.98 | CHF 2.91 | 198.32K |
| 2026-09-14 | CHF 2.99 | -2.13% | CHF 3.07 | CHF 3.07 | CHF 2.95 | 320.58K |
| 2026-09-11 | CHF 3.06 | +0.49% | CHF 3.05 | CHF 3.06 | CHF 3.02 | 100.55K |
| 2026-09-10 | CHF 3.04 | -0.98% | CHF 3.08 | CHF 3.10 | CHF 3.02 | 233.66K |
| 2026-09-09 | CHF 3.07 | +0.49% | CHF 3.05 | CHF 3.16 | CHF 3.04 | 238.10K |
| 2026-09-08 | CHF 3.06 | -0.16% | CHF 3.07 | CHF 3.07 | CHF 3.02 | 186.31K |
| 2026-09-07 | CHF 3.06 | -2.39% | CHF 3.11 | CHF 3.15 | CHF 3.06 | 121.98K |
| 2026-09-04 | CHF 3.13 | +1.62% | CHF 3.11 | CHF 3.13 | CHF 3.07 | 92.48K |
| 2026-09-03 | CHF 3.09 | -0.96% | CHF 3.13 | CHF 3.13 | CHF 3.07 | 113.83K |
| 2026-09-02 | CHF 3.12 | +1.47% | CHF 3.08 | CHF 3.15 | CHF 3.04 | 203.12K |
| 2026-09-01 | CHF 3.07 | +0.49% | CHF 3.04 | CHF 3.10 | CHF 3.03 | 234.60K |
| 2026-08-31 | CHF 3.06 | -2.71% | CHF 3.14 | CHF 3.15 | CHF 3.05 | 181.27K |
| 2026-08-28 | CHF 3.14 | +0.32% | CHF 3.13 | CHF 3.23 | CHF 3.10 | 473.28K |
| 2026-08-27 | CHF 3.13 | +2.45% | CHF 3.09 | CHF 3.13 | CHF 3.05 | 466.23K |
| 2026-08-26 | CHF 3.06 | +3.04% | CHF 2.97 | CHF 3.10 | CHF 2.96 | 361.04K |
| 2026-08-25 | CHF 2.96 | +4.22% | CHF 2.87 | CHF 2.97 | CHF 2.87 | 239.92K |
| 2026-08-24 | CHF 2.85 | -0.70% | CHF 2.86 | CHF 2.89 | CHF 2.83 | 416.45K |
| 2026-08-21 | CHF 2.87 | -1.38% | CHF 2.90 | CHF 2.93 | CHF 2.85 | 714.10K |
| 2026-08-20 | CHF 2.90 | -4.28% | CHF 3.04 | CHF 3.05 | CHF 2.90 | 669.30K |
| 2026-08-19 | CHF 3.04 | -1.14% | CHF 3.07 | CHF 3.08 | CHF 3.02 | 348.89K |
| 2026-08-18 | CHF 3.07 | -4.66% | CHF 3.17 | CHF 3.18 | CHF 2.99 | 482.71K |
| 2026-08-17 | CHF 3.22 | -1.08% | CHF 3.28 | CHF 3.35 | CHF 3.17 | 350.14K |
| 2026-08-14 | CHF 3.26 | +0.46% | CHF 3.20 | CHF 3.30 | CHF 3.20 | 261.16K |
| 2026-08-13 | CHF 3.24 | +3.85% | CHF 3.12 | CHF 3.24 | CHF 3.11 | 383.70K |
| 2026-08-12 | CHF 3.12 | +1.79% | CHF 3.03 | CHF 3.15 | CHF 3.03 | 226.72K |
| 2026-08-11 | CHF 3.07 | -0.65% | CHF 3.10 | CHF 3.11 | CHF 2.99 | 476.64K |
| 2026-08-10 | CHF 3.09 | -3.14% | CHF 3.15 | CHF 3.19 | CHF 3.03 | 389.64K |
| 2026-08-07 | CHF 3.18 | +0.31% | CHF 3.17 | CHF 3.21 | CHF 3.09 | 533.77K |
| 2026-08-06 | CHF 3.17 | -0.47% | CHF 3.19 | CHF 3.24 | CHF 3.15 | 167.83K |
| 2026-08-05 | CHF 3.19 | -1.85% | CHF 3.26 | CHF 3.34 | CHF 3.19 | 296.76K |
| 2026-08-04 | CHF 3.25 | +6.04% | CHF 3.08 | CHF 3.26 | CHF 3.08 | 508.17K |
| 2026-08-03 | CHF 3.07 | +0.82% | CHF 3.05 | CHF 3.13 | CHF 3.05 | 230.71K |
| 2026-07-31 | CHF 3.04 | +0.66% | CHF 3.08 | CHF 3.09 | CHF 3.02 | 236.12K |
| 2026-07-30 | CHF 3.02 | -0.66% | CHF 3.02 | CHF 3.08 | CHF 3.01 | 189.74K |
| 2026-07-29 | CHF 3.04 | -0.33% | CHF 3.05 | CHF 3.07 | CHF 3.02 | 237.86K |
| 2026-07-28 | CHF 3.05 | +4.63% | CHF 2.90 | CHF 3.07 | CHF 2.89 | 316.84K |
| 2026-07-27 | CHF 2.91 | +0.17% | CHF 2.94 | CHF 2.97 | CHF 2.89 | 78.60K |
| 2026-07-24 | CHF 2.91 | +0.34% | CHF 2.90 | CHF 2.96 | CHF 2.89 | 139.05K |
| 2026-07-23 | CHF 2.90 | +2.11% | CHF 2.83 | CHF 2.93 | CHF 2.83 | 308.16K |
| 2026-07-22 | CHF 2.84 | -1.73% | CHF 2.90 | CHF 2.90 | CHF 2.78 | 778.59K |
| 2026-07-21 | CHF 2.89 | -3.02% | CHF 3.00 | CHF 3.03 | CHF 2.88 | 645.06K |
| 2026-07-20 | CHF 2.98 | -3.25% | CHF 3.13 | CHF 3.13 | CHF 2.92 | 481.53K |
| 2026-07-17 | CHF 3.08 | -5.23% | CHF 3.16 | CHF 3.22 | CHF 3.01 | 515.52K |
| 2026-07-16 | CHF 3.25 | +1.88% | CHF 3.19 | CHF 3.25 | CHF 3.13 | 170.64K |
| 2026-07-15 | CHF 3.19 | +3.74% | CHF 3.12 | CHF 3.22 | CHF 3.08 | 292.76K |
| 2026-07-14 | CHF 3.08 | -0.16% | CHF 3.08 | CHF 3.12 | CHF 3.06 | 124.88K |
| 2026-07-13 | CHF 3.08 | +0.82% | CHF 3.05 | CHF 3.10 | CHF 3.04 | 98.86K |
| 2026-07-10 | CHF 3.06 | -0.97% | CHF 3.07 | CHF 3.11 | CHF 3.05 | 119.30K |
| 2026-07-09 | CHF 3.09 | +3.18% | CHF 3.02 | CHF 3.10 | CHF 3.01 | 141.31K |
| 2026-07-08 | CHF 2.99 | -1.32% | CHF 3.10 | CHF 3.10 | CHF 2.97 | 222.39K |
| 2026-07-07 | CHF 3.03 | -1.46% | CHF 3.07 | CHF 3.14 | CHF 3.03 | 142.89K |
| 2026-07-06 | CHF 3.08 | -0.65% | CHF 3.10 | CHF 3.13 | CHF 3.06 | 159.71K |
| 2026-07-03 | CHF 3.10 | +2.15% | CHF 3.01 | CHF 3.10 | CHF 3.01 | 116.86K |
| 2026-07-02 | CHF 3.03 | +1.34% | CHF 3.00 | CHF 3.05 | CHF 2.96 | 221.44K |
| 2026-07-01 | CHF 2.99 | +0.67% | CHF 3.00 | CHF 3.01 | CHF 2.94 | 277.33K |
| 2026-06-30 | CHF 2.97 | +0.17% | CHF 2.98 | CHF 3.02 | CHF 2.96 | 183.17K |
| 2026-06-29 | CHF 2.96 | -1.33% | CHF 3.01 | CHF 3.02 | CHF 2.95 | 198.72K |
| 2026-06-26 | CHF 3.01 | -1.96% | CHF 3.06 | CHF 3.07 | CHF 2.98 | 234.89K |
| 2026-06-25 | CHF 3.07 | 0.00% | CHF 3.06 | CHF 3.11 | CHF 3.02 | 102.98K |
| 2026-06-24 | CHF 3.07 | +0.16% | CHF 3.07 | CHF 3.13 | CHF 3.02 | 267.79K |
| 2026-06-23 | CHF 3.06 | -4.52% | CHF 3.23 | CHF 3.23 | CHF 3.05 | 325.02K |
| 2026-06-22 | CHF 3.20 | -0.16% | CHF 3.20 | CHF 3.23 | CHF 3.16 | 90.07K |
| 2026-06-19 | CHF 3.21 | -2.13% | CHF 3.27 | CHF 3.30 | CHF 3.20 | 188.44K |
| 2026-06-18 | CHF 3.28 | +1.23% | CHF 3.25 | CHF 3.28 | CHF 3.19 | 162.56K |
| 2026-06-17 | CHF 3.24 | +0.78% | CHF 3.24 | CHF 3.26 | CHF 3.18 | 94.45K |
| 2026-06-16 | CHF 3.21 | +1.58% | CHF 3.18 | CHF 3.26 | CHF 3.18 | 110.60K |
| 2026-06-15 | CHF 3.16 | -2.31% | CHF 3.24 | CHF 3.36 | CHF 3.16 | 257.15K |
| 2026-06-12 | CHF 3.24 | +2.37% | CHF 3.14 | CHF 3.31 | CHF 3.14 | 199.11K |
| 2026-06-11 | CHF 3.16 | -0.94% | CHF 3.15 | CHF 3.20 | CHF 3.14 | 128.40K |
| 2026-06-10 | CHF 3.19 | +1.43% | CHF 3.15 | CHF 3.25 | CHF 3.13 | 192.75K |
| 2026-06-09 | CHF 3.15 | -1.10% | CHF 3.18 | CHF 3.19 | CHF 3.15 | 161.23K |
| 2026-06-08 | CHF 3.18 | -0.93% | CHF 3.19 | CHF 3.22 | CHF 3.15 | 116.21K |
| 2026-06-05 | CHF 3.21 | -1.23% | CHF 3.22 | CHF 3.30 | CHF 3.21 | 124.47K |
| 2026-06-04 | CHF 3.26 | +0.15% | CHF 3.23 | CHF 3.29 | CHF 3.19 | 217.76K |
| 2026-06-03 | CHF 3.25 | -0.91% | CHF 3.28 | CHF 3.37 | CHF 3.23 | 243.66K |
| 2026-06-02 | CHF 3.28 | +1.39% | CHF 3.24 | CHF 3.30 | CHF 3.23 | 118.48K |
| 2026-06-01 | CHF 3.23 | -2.27% | CHF 3.31 | CHF 3.37 | CHF 3.23 | 226.31K |
| 2026-05-29 | CHF 3.31 | +0.46% | CHF 3.36 | CHF 3.38 | CHF 3.30 | 237.20K |