Ringmetall SE - HP3A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.86	2.84	2.84	2.88	2.8	74,718
December 03, 2025	2.7	2.8	2.8	2.84	2.7	9,666
December 02, 2025	2.8	2.76	2.76	2.8	2.72	13,526
December 01, 2025	2.78	2.78	2.78	2.8	2.78	4,211
November 28, 2025	2.84	2.78	2.78	2.84	2.78	3,945
November 27, 2025	2.74	2.84	2.84	2.92	2.72	13,081
November 26, 2025	2.8	2.8	2.8	2.8	2.8	7,045
November 25, 2025	2.86	2.84	2.84	2.92	2.8	4,034
November 24, 2025	2.94	2.86	2.86	2.94	2.84	6,827
November 21, 2025	2.9	2.94	2.94	2.94	2.9	2
November 20, 2025	2.98	2.88	2.88	3	2.88	23,203
November 19, 2025	2.98	2.98	2.98	2.98	2.94	2,537
November 18, 2025	2.96	2.98	2.98	3	2.94	6,178
November 17, 2025	2.98	2.94	2.94	2.98	2.94	2,713
November 14, 2025	3	2.98	2.98	3	2.98	800
November 13, 2025	2.94	2.98	2.98	3	2.94	2,737
November 12, 2025	2.92	2.96	2.96	2.96	2.92	2,168
November 11, 2025	2.9	2.96	2.96	2.96	2.9	12
November 10, 2025	2.94	2.96	2.96	3	2.92	11,743
November 07, 2025	3.04	2.98	2.98	3.06	2.98	2,292
November 06, 2025	2.94	3	3	3.04	2.94	16,480
November 05, 2025	2.86	2.94	2.94	3.02	2.86	4,001
November 04, 2025	3	2.94	2.94	3	2.86	13,138
November 03, 2025	3.02	2.96	2.96	3.04	2.9	2,353
October 31, 2025	2.9	2.94	2.94	3	2.88	6,788
October 30, 2025	3.04	2.92	2.92	3.08	2.92	7,652
October 29, 2025	3.08	2.96	2.96	3.08	2.96	5,162
October 28, 2025	2.96	3.02	3.02	3.06	2.96	6,063
October 27, 2025	2.92	2.96	2.96	3.12	2.92	9,904
October 24, 2025	3	2.94	2.94	3.1	2.94	11,291
October 23, 2025	3.04	2.94	2.94	3.06	2.94	6,394
October 22, 2025	2.9	2.96	2.96	3	2.9	11,926
October 21, 2025	2.9	2.78	2.78	2.9	2.76	17,380
October 20, 2025	2.82	2.8	2.8	2.9	2.8	13,631
October 17, 2025	2.88	2.82	2.82	2.9	2.82	545
October 16, 2025	2.88	2.88	2.88	2.9	2.84	11,740
October 15, 2025	2.9	2.84	2.84	2.92	2.84	14,353
October 14, 2025	2.72	2.86	2.86	2.88	2.64	33,747
October 13, 2025	2.72	2.7	2.7	2.76	2.6	119,986
October 10, 2025	2.72	2.72	2.72	2.74	2.7	19,893
October 09, 2025	2.84	2.74	2.74	2.86	2.72	24,603
October 08, 2025	2.94	2.88	2.88	2.94	2.88	7,797
October 07, 2025	2.96	2.92	2.92	2.96	2.9	2,939
October 06, 2025	2.86	2.88	2.88	2.9	2.86	7,469
October 03, 2025	2.78	2.84	2.84	2.84	2.68	5,717
October 02, 2025	2.92	2.8	2.8	2.92	2.8	4,002
October 01, 2025	2.86	2.88	2.88	2.88	2.8	5,167
September 30, 2025	2.88	2.88	2.88	2.9	2.86	8,610
September 29, 2025	2.92	2.94	2.94	3	2.92	344
September 26, 2025	2.94	2.94	2.94	3.02	2.94	6,052
September 25, 2025	2.96	2.92	2.92	2.96	2.9	3,626
September 24, 2025	3	2.98	2.98	3	2.98	7,218
September 23, 2025	2.98	2.96	2.96	3	2.96	448
September 22, 2025	2.94	2.96	2.96	2.96	2.88	21,246
September 19, 2025	3.04	2.98	2.98	3.04	2.98	546
September 18, 2025	2.96	3	3	3.04	2.94	3,602
September 17, 2025	2.94	3	3	3	2.88	12,156
September 16, 2025	2.96	3	3	3	2.96	4,538
September 15, 2025	3.04	3	3	3.04	3	1,395
September 12, 2025	3.02	3.02	3.02	3.02	3.02	400

Ringmetall SE (HP3A.DE) XETRA