Rosenbauer International AG ROS
VIE · Austria · Consumer Durables
€63.00-1.20 (-1.87%)
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 | €63.00 | -1.87% | €64.80 | €64.80 | €63.00 | 1.15K |
| 2026-09-30 | €64.20 | +0.94% | €63.00 | €64.80 | €63.00 | 1.76K |
| 2026-09-29 | €63.60 | -0.63% | €64.00 | €64.00 | €62.20 | 3.77K |
| 2026-09-28 | €64.00 | -0.93% | €65.00 | €65.00 | €63.00 | 1.35K |
| 2026-09-25 | €64.60 | -0.31% | €64.80 | €65.00 | €63.00 | 4.49K |
| 2026-09-24 | €64.80 | +4.18% | €62.80 | €64.80 | €62.60 | 5.03K |
| 2026-09-23 | €62.20 | -1.58% | €64.00 | €64.00 | €62.00 | 5.85K |
| 2026-09-22 | €63.20 | +0.96% | €63.40 | €65.80 | €62.00 | 7.32K |
| 2026-09-21 | €62.60 | -2.80% | €64.00 | €64.20 | €62.40 | 5.75K |
| 2026-09-18 | €64.40 | 0.00% | €64.00 | €64.80 | €63.60 | 733 |
| 2026-09-17 | €64.40 | -0.62% | €64.40 | €65.60 | €63.20 | 3.36K |
| 2026-09-16 | €64.80 | +0.62% | €65.20 | €65.20 | €63.80 | 1.30K |
| 2026-09-15 | €64.40 | -0.92% | €65.80 | €65.80 | €63.80 | 596 |
| 2026-09-14 | €65.00 | +1.25% | €64.00 | €66.00 | €63.40 | 4.25K |
| 2026-09-11 | €64.20 | -2.43% | €65.20 | €66.00 | €64.20 | 2.08K |
| 2026-09-10 | €65.80 | +0.30% | €66.00 | €66.80 | €65.60 | 3.92K |
| 2026-09-09 | €65.60 | +0.31% | €65.00 | €66.00 | €65.00 | 1.67K |
| 2026-09-08 | €65.40 | +1.87% | €64.00 | €65.40 | €61.80 | 6.84K |
| 2026-09-07 | €64.20 | -0.31% | €64.40 | €65.40 | €64.00 | 3.02K |
| 2026-09-04 | €64.40 | -1.53% | €65.40 | €65.40 | €63.00 | 3.47K |
| 2026-09-03 | €65.40 | 0.00% | €64.60 | €65.40 | €64.00 | 1.72K |
| 2026-09-02 | €65.40 | 0.00% | €65.40 | €65.40 | €63.60 | 4.90K |
| 2026-09-01 | €65.40 | +2.19% | €64.00 | €66.00 | €63.00 | 3.13K |
| 2026-08-31 | €64.00 | -1.54% | €65.00 | €65.00 | €62.80 | 4.09K |
| 2026-08-28 | €65.00 | +3.50% | €63.00 | €65.60 | €62.20 | 13.50K |
| 2026-08-27 | €62.80 | +3.29% | €61.60 | €63.00 | €61.00 | 3.61K |
| 2026-08-26 | €60.80 | -1.62% | €61.00 | €61.20 | €60.00 | 1.73K |
| 2026-08-25 | €61.80 | +3.00% | €60.80 | €61.80 | €59.40 | 2.95K |
| 2026-08-24 | €60.00 | 0.00% | €59.20 | €60.40 | €59.20 | 1.73K |
| 2026-08-21 | €60.00 | +1.01% | €60.00 | €60.00 | €58.00 | 3.98K |
| 2026-08-20 | €59.40 | -2.30% | €61.00 | €61.00 | €58.40 | 2.85K |
| 2026-08-19 | €60.80 | -0.98% | €61.60 | €62.00 | €60.20 | 2.34K |
| 2026-08-18 | €61.40 | -2.85% | €63.00 | €63.00 | €60.00 | 6.97K |
| 2026-08-17 | €63.20 | +5.33% | €60.60 | €63.20 | €59.20 | 10.58K |
| 2026-08-14 | €60.00 | +1.35% | €59.20 | €60.20 | €59.00 | 3.05K |
| 2026-08-13 | €59.20 | -1.33% | €61.80 | €61.80 | €57.40 | 15.72K |
| 2026-08-12 | €60.00 | -2.91% | €61.00 | €62.00 | €60.00 | 5.36K |
| 2026-08-11 | €61.80 | -3.13% | €64.20 | €64.20 | €61.00 | 6.69K |
| 2026-08-10 | €63.80 | -0.93% | €65.60 | €66.60 | €63.00 | 5.26K |
| 2026-08-07 | €64.40 | -3.59% | €66.00 | €66.00 | €63.00 | 5.02K |
| 2026-08-06 | €66.80 | +2.77% | €65.00 | €68.40 | €64.20 | 12.70K |
| 2026-08-05 | €65.00 | +5.18% | €62.40 | €65.00 | €62.40 | 10.47K |
| 2026-08-04 | €61.80 | -1.90% | €63.40 | €65.00 | €61.20 | 12.86K |
| 2026-08-03 | €63.00 | -0.94% | €63.00 | €64.20 | €62.80 | 2.21K |
| 2026-07-31 | €63.60 | +4.26% | €61.60 | €64.80 | €61.60 | 13.94K |
| 2026-07-30 | €61.00 | -2.24% | €61.60 | €62.00 | €59.60 | 7.41K |
| 2026-07-29 | €62.40 | 0.00% | €62.00 | €62.40 | €60.40 | 4.40K |
| 2026-07-28 | €62.40 | +0.65% | €63.00 | €63.00 | €60.40 | 4.85K |
| 2026-07-27 | €62.00 | -0.64% | €62.40 | €63.00 | €61.60 | 2.94K |
| 2026-07-24 | €62.40 | +5.05% | €59.40 | €62.40 | €59.20 | 2.73K |
| 2026-07-23 | €59.40 | -1.98% | €59.80 | €60.20 | €58.80 | 408 |
| 2026-07-22 | €60.60 | +3.77% | €58.20 | €60.60 | €58.20 | 2.99K |
| 2026-07-21 | €58.40 | -0.34% | €58.00 | €59.80 | €57.40 | 1.59K |
| 2026-07-20 | €58.60 | -3.30% | €60.40 | €60.40 | €58.60 | 839 |
| 2026-07-17 | €60.60 | -0.33% | €60.00 | €60.60 | €60.00 | 752 |
| 2026-07-16 | €60.80 | +1.00% | €60.20 | €60.80 | €59.80 | 749 |
| 2026-07-15 | €60.20 | +0.67% | €60.20 | €60.20 | €59.80 | 436 |
| 2026-07-14 | €59.80 | -0.66% | €60.20 | €60.20 | €58.80 | 1.73K |
| 2026-07-13 | €60.20 | +1.01% | €59.00 | €60.20 | €59.00 | 483 |
| 2026-07-10 | €59.60 | +1.02% | €59.60 | €60.40 | €59.40 | 258 |
| 2026-07-09 | €59.00 | -4.22% | €60.80 | €61.40 | €59.00 | 3.05K |
| 2026-07-08 | €61.60 | +0.33% | €61.40 | €61.60 | €60.20 | 1.66K |
| 2026-07-07 | €61.40 | +1.66% | €61.00 | €61.40 | €58.40 | 3.31K |
| 2026-07-06 | €60.40 | +0.33% | €60.60 | €60.60 | €58.20 | 2.68K |
| 2026-07-03 | €60.20 | +1.01% | €59.60 | €61.00 | €59.60 | 2.71K |
| 2026-07-02 | €59.60 | -1.65% | €60.80 | €60.80 | €59.60 | 1.17K |
| 2026-07-01 | €60.60 | +1.00% | €60.60 | €62.00 | €60.20 | 3.58K |
| 2026-06-30 | €60.00 | 0.00% | €59.60 | €60.60 | €59.40 | 2.53K |
| 2026-06-29 | €60.00 | +1.35% | €58.60 | €60.60 | €58.40 | 3.77K |
| 2026-06-26 | €59.20 | -1.33% | €60.60 | €60.60 | €59.20 | 1.90K |
| 2026-06-25 | €60.00 | +3.81% | €57.80 | €60.40 | €57.80 | 3.25K |
| 2026-06-24 | €57.80 | +0.70% | €56.80 | €57.80 | €56.40 | 2.37K |
| 2026-06-23 | €57.40 | -2.71% | €58.40 | €59.40 | €56.20 | 6.26K |
| 2026-06-22 | €59.00 | -0.67% | €59.40 | €59.40 | €59.00 | 753 |
| 2026-06-19 | €59.40 | -2.30% | €60.80 | €60.80 | €59.00 | 748 |
| 2026-06-18 | €60.80 | +0.66% | €59.60 | €60.80 | €59.60 | 1.60K |
| 2026-06-17 | €60.40 | +2.03% | €59.80 | €60.80 | €59.20 | 3.46K |
| 2026-06-16 | €59.20 | -4.82% | €62.00 | €62.40 | €58.40 | 5.15K |
| 2026-06-15 | €62.20 | 0.00% | €63.40 | €63.40 | €62.20 | 2.66K |
| 2026-06-12 | €62.20 | -0.96% | €63.00 | €63.40 | €62.20 | 1.68K |
| 2026-06-11 | €62.80 | +0.64% | €62.60 | €63.20 | €62.00 | 1.35K |
| 2026-06-10 | €62.40 | -0.95% | €62.80 | €63.40 | €62.20 | 1.77K |
| 2026-06-09 | €63.00 | 0.00% | €63.00 | €63.60 | €62.60 | 2.54K |
| 2026-06-08 | €63.00 | -1.56% | €62.20 | €63.80 | €62.20 | 3.43K |
| 2026-06-05 | €64.00 | +1.59% | €63.20 | €64.40 | €63.00 | 3.36K |
| 2026-06-04 | €63.00 | +1.61% | €62.80 | €63.20 | €62.00 | 4.16K |
| 2026-06-03 | €62.00 | +0.32% | €61.20 | €62.80 | €61.20 | 2.21K |
| 2026-06-02 | €61.80 | -0.96% | €62.20 | €62.20 | €61.80 | 3.10K |
| 2026-06-01 | €62.40 | -1.58% | €63.00 | €64.00 | €62.40 | 3.06K |
| 2026-05-29 | €63.40 | -0.31% | €63.60 | €63.80 | €63.00 | 2.89K |