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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.72	2.76	2.76	2.8	2.72	3,349
January 14, 2026	2.78	2.74	2.74	2.78	2.74	698
January 13, 2026	2.8	2.74	2.74	2.8	2.74	3,073
January 12, 2026	2.76	2.78	2.78	2.78	2.76	5,151
January 09, 2026	2.78	2.76	2.76	2.8	2.7	4,745
January 08, 2026	2.74	2.76	2.76	2.8	2.72	18,733
January 07, 2026	2.74	2.74	2.74	2.78	2.68	6,929
January 06, 2026	2.76	2.78	2.78	2.8	2.76	5,200
January 05, 2026	2.8	2.76	2.76	2.8	2.76	1,460
January 02, 2026	2.78	2.74	2.74	2.8	2.74	4,693
December 30, 2025	2.76	2.76	2.76	2.8	2.76	5,474
December 29, 2025	2.76	2.76	2.76	2.8	2.7	4,234
December 23, 2025	2.78	2.8	2.8	2.8	2.78	13,832
December 22, 2025	2.8	2.8	2.8	2.8	2.78	6,858
December 19, 2025	2.8	2.76	2.76	2.8	2.7	18,182
December 18, 2025	2.78	2.82	2.82	2.82	2.76	11,217
December 17, 2025	2.7	2.78	2.78	2.8	2.7	8,805
December 16, 2025	2.8	2.76	2.76	2.8	2.7	2,441
December 15, 2025	2.78	2.78	2.78	2.8	2.78	86
December 12, 2025	2.76	2.76	2.76	2.8	2.72	43,242
December 11, 2025	2.8	2.8	2.8	2.8	2.74	4,532
December 10, 2025	2.8	2.78	2.78	2.8	2.74	2,334
December 09, 2025	2.8	2.8	2.8	2.84	2.74	16,031
December 08, 2025	2.92	2.88	2.88	2.92	2.8	14,065
December 05, 2025	2.88	2.86	2.86	2.98	2.86	445
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

Ringmetall SE (HP3A.DE) XETRA