tiprankstipranks
Rubean AG (DE:R1B)
XETRA:R1B
Germany Market
R1B
Rubean AG
RESEARCH TOOLSreports
Want to see DE:R1B full AI Analyst Report?

Rubean AG (R1B) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
4.20
4.26
4.20
4.26
4.26
+1.91%
1
<0.01
Apr 29, 2026
4.18
4.18
4.18
4.18
4.18
-0.48%
0
0.00
Apr 28, 2026
4.30
4.30
4.06
4.20
4.20
-4.55%
3,009
4.62
Apr 27, 2026
4.40
4.40
4.40
4.40
4.40
-1.35%
0
0.00
Apr 24, 2026
4.46
4.46
4.46
4.46
4.46
0.00%
0
0.00
Apr 23, 2026
4.46
4.46
4.46
4.46
4.46
-0.89%
0
0.00
Apr 22, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
0
0.00
Apr 21, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
0
0.00
Apr 20, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
0
0.00
Apr 17, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
0
0.00
Apr 16, 2026
4.50
4.60
4.50
4.50
4.50
-1.75%
60
0.09
Apr 15, 2026
4.66
4.66
4.50
4.58
4.58
+0.44%
16
0.02
Apr 14, 2026
4.50
4.56
4.50
4.56
4.56
+0.88%
455
0.61
Apr 13, 2026
4.52
4.52
4.52
4.52
4.52
0.00%
15
0.02
Apr 10, 2026
4.80
4.80
4.52
4.52
4.52
-5.44%
1,061
1.42
Apr 09, 2026
4.78
4.78
4.78
4.78
4.78
0.00%
0
0.00
Apr 08, 2026
4.78
4.78
4.78
4.78
4.78
+0.42%
0
0.00
Apr 07, 2026
4.76
4.76
4.76
4.76
4.76
0.00%
0
0.00
Apr 06, 2026
4.76
4.76
4.76
4.76
4.76
0.00%
0
0.00
Apr 03, 2026
4.76
4.76
4.76
4.76
4.76
0.00%
0
0.00
Apr 02, 2026
4.76
4.76
4.76
4.76
4.76
+2.15%
0
0.00
Apr 01, 2026
4.52
4.66
4.52
4.66
4.66
+0.87%
102
0.11
Mar 31, 2026
4.62
4.62
4.62
4.62
4.62
+0.43%
0
0.00
Mar 30, 2026
4.64
4.64
4.60
4.60
4.60
-2.54%
50
0.06
Mar 27, 2026
4.72
4.72
4.72
4.72
4.72
+2.61%
0
0.00
Mar 26, 2026
4.60
4.60
4.60
4.60
4.60
+0.44%
0
0.00
Mar 25, 2026
4.58
4.58
4.58
4.58
4.58
-0.43%
0
0.00
Mar 24, 2026
4.62
4.62
4.60
4.60
4.60
+0.88%
770
0.78
Mar 23, 2026
4.40
4.56
4.40
4.56
4.56
+0.88%
20
0.02
Mar 20, 2026
4.52
4.52
4.52
4.52
4.52
+0.44%
0
0.00
Mar 19, 2026
4.60
4.60
4.40
4.50
4.50
-3.43%
1,096
1.06
Mar 18, 2026
4.66
4.66
4.66
4.66
4.66
0.00%
0
0.00
Mar 17, 2026
4.66
4.66
4.66
4.66
4.66
0.00%
0
0.00
Mar 16, 2026
4.56
4.66
4.56
4.66
4.66
-0.43%
8
<0.01
Mar 13, 2026
4.78
4.78
4.68
4.68
4.68
0.00%
8
<0.01
Mar 12, 2026
4.70
4.70
4.60
4.68
4.68
-1.68%
19
0.02
Mar 11, 2026
4.76
4.76
4.76
4.76
4.76
+1.28%
0
0.00
Mar 10, 2026
4.60
4.78
4.60
4.70
4.70
+2.17%
600
0.54
Mar 09, 2026
4.68
4.68
4.60
4.60
4.60
-5.35%
9
<0.01
Mar 06, 2026
4.96
4.96
4.86
4.86
4.86
+0.83%
10
<0.01
Mar 05, 2026
4.90
4.90
4.82
4.82
4.82
+0.42%
11
<0.01
Mar 04, 2026
4.90
4.90
4.80
4.80
4.80
0.00%
21
0.02
Mar 03, 2026
4.68
4.80
4.68
4.80
4.80
+0.84%
1
<0.01
Mar 02, 2026
4.76
4.76
4.76
4.76
4.76
-1.24%
0
0.00
Feb 27, 2026
4.90
4.90
4.82
4.82
4.82
+1.26%
10
<0.01
Feb 26, 2026
4.64
4.86
4.64
4.76
4.76
-1.24%
6
<0.01
Feb 25, 2026
4.92
4.92
4.82
4.82
4.82
+0.84%
40
0.03
Feb 24, 2026
4.78
4.78
4.78
4.78
4.78
-0.83%
0
0.00
Feb 23, 2026
4.82
4.82
4.82
4.82
4.82
0.00%
0
0.00
Feb 20, 2026
4.82
4.82
4.82
4.82
4.82
0.00%
0
0.00
Rows:
50