Roularta Media Group NV ROU
EURONEXT · Belgium · Consumer Services
€12.10-0.45 (-3.59%)
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 | €12.10 | -3.59% | €12.10 | €12.10 | €12.10 | 99 |
| 2026-09-30 | €12.55 | +3.72% | €12.55 | €12.55 | €12.55 | 25 |
| 2026-09-29 | €12.10 | -3.20% | €12.10 | €12.10 | €12.10 | 70 |
| 2026-09-28 | €12.50 | +3.31% | €12.50 | €12.50 | €12.50 | 1 |
| 2026-09-25 | €12.10 | +0.41% | €12.10 | €12.10 | €12.10 | 300 |
| 2026-09-24 | €12.05 | -1.23% | €12.20 | €12.70 | €12.05 | 2.07K |
| 2026-09-23 | €12.20 | 0.00% | €12.20 | €12.20 | €12.20 | 150 |
| 2026-09-22 | €12.20 | 0.00% | €12.20 | €12.20 | €12.20 | 15 |
| 2026-09-21 | €12.20 | -0.41% | €12.10 | €12.20 | €12.10 | 588 |
| 2026-09-18 | €12.25 | -0.41% | €12.30 | €12.30 | €12.25 | 940 |
| 2026-09-17 | €12.30 | -0.40% | €12.35 | €12.35 | €12.30 | 538 |
| 2026-09-16 | €12.35 | +0.41% | €12.35 | €12.35 | €12.35 | 20 |
| 2026-09-15 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 3 |
| 2026-09-14 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 10 |
| 2026-09-11 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-10 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 20 |
| 2026-09-09 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 20 |
| 2026-09-08 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-07 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-04 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-03 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 100 |
| 2026-09-02 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 9 |
| 2026-09-01 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-08-31 | €12.30 | -3.53% | €12.30 | €12.30 | €12.30 | 59 |
| 2026-08-28 | €12.75 | 0.00% | €12.75 | €12.75 | €12.75 | 0 |
| 2026-08-27 | €12.75 | +4.08% | €12.75 | €12.75 | €12.75 | 15 |
| 2026-08-26 | €12.25 | 0.00% | €12.40 | €12.40 | €12.25 | 440 |
| 2026-08-25 | €12.25 | -4.67% | €12.80 | €12.80 | €12.25 | 583 |
| 2026-08-24 | €12.85 | +4.05% | €12.50 | €12.85 | €12.50 | 25 |
| 2026-08-21 | €12.35 | 0.00% | €12.35 | €12.35 | €12.35 | 500 |
| 2026-08-20 | €12.35 | 0.00% | €12.35 | €12.35 | €12.35 | 88 |
| 2026-08-19 | €12.35 | 0.00% | €12.35 | €12.35 | €12.35 | 2 |
| 2026-08-18 | €12.35 | +1.23% | €12.30 | €12.35 | €12.30 | 339 |
| 2026-08-17 | €12.20 | -0.41% | €12.30 | €12.30 | €12.20 | 538 |
| 2026-08-14 | €12.25 | +1.24% | €12.25 | €12.25 | €12.25 | 1 |
| 2026-08-13 | €12.10 | -2.42% | €12.40 | €12.85 | €12.10 | 2.29K |
| 2026-08-12 | €12.40 | -0.40% | €12.40 | €12.40 | €12.40 | 1.19K |
| 2026-08-11 | €12.45 | -0.40% | €12.50 | €12.55 | €12.45 | 891 |
| 2026-08-10 | €12.50 | -0.79% | €12.50 | €12.50 | €12.50 | 100 |
| 2026-08-07 | €12.60 | 0.00% | €12.60 | €12.60 | €12.60 | 274 |
| 2026-08-06 | €12.60 | -0.79% | €12.70 | €12.70 | €12.60 | 722 |
| 2026-08-05 | €12.70 | 0.00% | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-04 | €12.70 | 0.00% | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-03 | €12.70 | +1.20% | €13.00 | €13.00 | €12.70 | 50 |
| 2026-07-31 | €12.55 | -1.95% | €12.80 | €12.80 | €12.55 | 320 |
| 2026-07-30 | €12.80 | -3.03% | €12.80 | €12.80 | €12.80 | 200 |
| 2026-07-29 | €13.20 | +5.60% | €12.50 | €13.20 | €12.40 | 3.51K |
| 2026-07-28 | €12.50 | -5.30% | €12.90 | €12.90 | €12.50 | 3.01K |
| 2026-07-27 | €13.20 | -0.38% | €13.10 | €13.20 | €12.75 | 300 |
| 2026-07-24 | €13.25 | 0.00% | €13.25 | €13.25 | €13.25 | 0 |
| 2026-07-23 | €13.25 | 0.00% | €13.25 | €13.25 | €13.25 | 0 |
| 2026-07-22 | €13.25 | -1.49% | €13.40 | €13.40 | €13.25 | 12 |
| 2026-07-21 | €13.45 | +6.75% | €13.45 | €13.45 | €13.45 | 80 |
| 2026-07-20 | €12.60 | -0.40% | €12.60 | €12.60 | €12.60 | 547 |
| 2026-07-17 | €12.65 | -2.69% | €13.00 | €13.00 | €12.65 | 1.49K |
| 2026-07-16 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-15 | €13.00 | +0.78% | €13.00 | €13.30 | €13.00 | 87 |
| 2026-07-14 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 125 |
| 2026-07-13 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 0 |
| 2026-07-10 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 186 |
| 2026-07-09 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 479 |
| 2026-07-08 | €12.90 | -0.77% | €13.00 | €13.00 | €12.90 | 713 |
| 2026-07-07 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-06 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 407 |
| 2026-07-03 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 200 |
| 2026-07-02 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-01 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-30 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-29 | €13.00 | 0.00% | €13.30 | €13.30 | €13.00 | 10 |
| 2026-06-26 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 61 |
| 2026-06-25 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-24 | €13.00 | -2.99% | €13.00 | €13.00 | €13.00 | 236 |
| 2026-06-23 | €13.40 | 0.00% | €13.40 | €13.40 | €13.40 | 0 |
| 2026-06-22 | €13.40 | +3.08% | €13.40 | €13.40 | €13.40 | 1 |
| 2026-06-19 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-18 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-17 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-16 | €13.00 | -3.35% | €13.00 | €13.00 | €13.00 | 80 |
| 2026-06-15 | €13.45 | +3.86% | €13.45 | €13.45 | €13.45 | 401 |
| 2026-06-12 | €12.95 | -2.26% | €12.95 | €12.95 | €12.95 | 215 |
| 2026-06-11 | €13.25 | +2.71% | €12.90 | €13.25 | €12.80 | 1.24K |
| 2026-06-10 | €12.90 | -3.37% | €13.40 | €13.40 | €12.90 | 431 |
| 2026-06-09 | €13.35 | +3.49% | €13.00 | €13.35 | €13.00 | 250 |
| 2026-06-08 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 44 |
| 2026-06-05 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 323 |
| 2026-06-04 | €12.90 | -0.39% | €12.95 | €12.95 | €12.90 | 1.00K |
| 2026-06-03 | €12.95 | -3.36% | €12.95 | €12.95 | €12.95 | 321 |
| 2026-06-02 | €13.40 | +4.69% | €13.40 | €13.40 | €13.40 | 300 |
| 2026-06-01 | €12.80 | -5.54% | €12.80 | €12.80 | €12.80 | 333 |
| 2026-05-29 | €13.55 | +5.45% | €13.55 | €13.55 | €13.55 | 160 |