Roularta Media Group NV (ROU) Price History
Daily open, high, low, close and volume for Roularta Media Group NV (ROU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €12.10 | €12.10 | €12.05 | €12.05 | 309 |
| 2026-10-08 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-10-07 | €12.10 | €12.10 | €12.10 | €12.10 | 8 |
| 2026-10-06 | €12.40 | €12.40 | €12.40 | €12.40 | 2 |
| 2026-10-05 | €12.10 | €12.10 | €12.10 | €12.10 | 6 |
| 2026-10-02 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-10-01 | €12.10 | €12.10 | €12.10 | €12.10 | 99 |
| 2026-09-30 | €12.55 | €12.55 | €12.55 | €12.55 | 25 |
| 2026-09-29 | €12.10 | €12.10 | €12.10 | €12.10 | 70 |
| 2026-09-28 | €12.50 | €12.50 | €12.50 | €12.50 | 1 |
| 2026-09-25 | €12.10 | €12.10 | €12.10 | €12.10 | 300 |
| 2026-09-24 | €12.20 | €12.70 | €12.05 | €12.05 | 2,073 |
| 2026-09-23 | €12.20 | €12.20 | €12.20 | €12.20 | 150 |
| 2026-09-22 | €12.20 | €12.20 | €12.20 | €12.20 | 15 |
| 2026-09-21 | €12.10 | €12.20 | €12.10 | €12.20 | 588 |
| 2026-09-18 | €12.30 | €12.30 | €12.25 | €12.25 | 940 |
| 2026-09-17 | €12.35 | €12.35 | €12.30 | €12.30 | 538 |
| 2026-09-16 | €12.35 | €12.35 | €12.35 | €12.35 | 20 |
| 2026-09-15 | €12.30 | €12.30 | €12.30 | €12.30 | 3 |
| 2026-09-14 | €12.30 | €12.30 | €12.30 | €12.30 | 10 |
| 2026-09-11 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-10 | €12.30 | €12.30 | €12.30 | €12.30 | 20 |
| 2026-09-09 | €12.30 | €12.30 | €12.30 | €12.30 | 20 |
| 2026-09-08 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-07 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-04 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-09-03 | €12.30 | €12.30 | €12.30 | €12.30 | 100 |
| 2026-09-02 | €12.30 | €12.30 | €12.30 | €12.30 | 9 |
| 2026-09-01 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-08-31 | €12.30 | €12.30 | €12.30 | €12.30 | 59 |
| 2026-08-28 | €12.75 | €12.75 | €12.75 | €12.75 | 0 |
| 2026-08-27 | €12.75 | €12.75 | €12.75 | €12.75 | 15 |
| 2026-08-26 | €12.40 | €12.40 | €12.25 | €12.25 | 440 |
| 2026-08-25 | €12.80 | €12.80 | €12.25 | €12.25 | 583 |
| 2026-08-24 | €12.50 | €12.85 | €12.50 | €12.85 | 25 |
| 2026-08-21 | €12.35 | €12.35 | €12.35 | €12.35 | 500 |
| 2026-08-20 | €12.35 | €12.35 | €12.35 | €12.35 | 88 |
| 2026-08-19 | €12.35 | €12.35 | €12.35 | €12.35 | 2 |
| 2026-08-18 | €12.30 | €12.35 | €12.30 | €12.35 | 339 |
| 2026-08-17 | €12.30 | €12.30 | €12.20 | €12.20 | 538 |
| 2026-08-14 | €12.25 | €12.25 | €12.25 | €12.25 | 1 |
| 2026-08-13 | €12.40 | €12.85 | €12.10 | €12.10 | 2,286 |
| 2026-08-12 | €12.40 | €12.40 | €12.40 | €12.40 | 1,188 |
| 2026-08-11 | €12.50 | €12.55 | €12.45 | €12.45 | 891 |
| 2026-08-10 | €12.50 | €12.50 | €12.50 | €12.50 | 100 |
| 2026-08-07 | €12.60 | €12.60 | €12.60 | €12.60 | 274 |
| 2026-08-06 | €12.70 | €12.70 | €12.60 | €12.60 | 722 |
| 2026-08-05 | €12.70 | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-04 | €12.70 | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-03 | €13.00 | €13.00 | €12.70 | €12.70 | 50 |
| 2026-07-31 | €12.80 | €12.80 | €12.55 | €12.55 | 320 |
| 2026-07-30 | €12.80 | €12.80 | €12.80 | €12.80 | 200 |
| 2026-07-29 | €12.50 | €13.20 | €12.40 | €13.20 | 3,507 |
| 2026-07-28 | €12.90 | €12.90 | €12.50 | €12.50 | 3,009 |
| 2026-07-27 | €13.10 | €13.20 | €12.75 | €13.20 | 300 |
| 2026-07-24 | €13.25 | €13.25 | €13.25 | €13.25 | 0 |
| 2026-07-23 | €13.25 | €13.25 | €13.25 | €13.25 | 0 |
| 2026-07-22 | €13.40 | €13.40 | €13.25 | €13.25 | 12 |
| 2026-07-21 | €13.45 | €13.45 | €13.45 | €13.45 | 80 |
| 2026-07-20 | €12.60 | €12.60 | €12.60 | €12.60 | 547 |
| 2026-07-17 | €13.00 | €13.00 | €12.65 | €12.65 | 1,487 |
| 2026-07-16 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-15 | €13.00 | €13.30 | €13.00 | €13.00 | 87 |
| 2026-07-14 | €12.90 | €12.90 | €12.90 | €12.90 | 125 |
| 2026-07-13 | €12.90 | €12.90 | €12.90 | €12.90 | 0 |
| 2026-07-10 | €12.90 | €12.90 | €12.90 | €12.90 | 186 |
| 2026-07-09 | €12.90 | €12.90 | €12.90 | €12.90 | 479 |
| 2026-07-08 | €13.00 | €13.00 | €12.90 | €12.90 | 713 |
| 2026-07-07 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-06 | €13.00 | €13.00 | €13.00 | €13.00 | 407 |
| 2026-07-03 | €13.00 | €13.00 | €13.00 | €13.00 | 200 |
| 2026-07-02 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-07-01 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-30 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-29 | €13.30 | €13.30 | €13.00 | €13.00 | 10 |
| 2026-06-26 | €13.00 | €13.00 | €13.00 | €13.00 | 61 |
| 2026-06-25 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-24 | €13.00 | €13.00 | €13.00 | €13.00 | 236 |
| 2026-06-23 | €13.40 | €13.40 | €13.40 | €13.40 | 0 |
| 2026-06-22 | €13.40 | €13.40 | €13.40 | €13.40 | 1 |
| 2026-06-19 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-18 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-17 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-06-16 | €13.00 | €13.00 | €13.00 | €13.00 | 80 |
| 2026-06-15 | €13.45 | €13.45 | €13.45 | €13.45 | 401 |
| 2026-06-12 | €12.95 | €12.95 | €12.95 | €12.95 | 215 |
| 2026-06-11 | €12.90 | €13.25 | €12.80 | €13.25 | 1,238 |
| 2026-06-10 | €13.40 | €13.40 | €12.90 | €12.90 | 431 |
| 2026-06-09 | €13.00 | €13.35 | €13.00 | €13.35 | 250 |
| 2026-06-08 | €12.90 | €12.90 | €12.90 | €12.90 | 44 |
| 2026-06-05 | €12.90 | €12.90 | €12.90 | €12.90 | 323 |
| 2026-06-04 | €12.95 | €12.95 | €12.90 | €12.90 | 1,000 |
| 2026-06-03 | €12.95 | €12.95 | €12.95 | €12.95 | 321 |
| 2026-06-02 | €13.40 | €13.40 | €13.40 | €13.40 | 300 |
| 2026-06-01 | €12.80 | €12.80 | €12.80 | €12.80 | 333 |
| 2026-05-29 | €13.55 | €13.55 | €13.55 | €13.55 | 160 |
| 2026-05-28 | €13.55 | €13.55 | €12.85 | €12.85 | 80 |
| 2026-05-27 | €12.85 | €12.85 | €12.85 | €12.85 | 8 |
| 2026-05-26 | €13.60 | €13.60 | €12.65 | €12.65 | 750 |
| 2026-05-25 | €12.55 | €12.65 | €12.55 | €12.65 | 475 |
| 2026-05-22 | €12.95 | €12.95 | €12.95 | €12.95 | 0 |
| 2026-05-21 | €12.90 | €12.95 | €12.90 | €12.95 | 11 |
| 2026-05-20 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-05-19 | €13.00 | €13.00 | €13.00 | €13.00 | 30 |
| 2026-05-18 | €13.65 | €13.65 | €13.65 | €13.65 | 5 |
| 2026-05-15 | €13.65 | €13.65 | €13.65 | €13.65 | 0 |
| 2026-05-14 | €13.65 | €13.65 | €13.65 | €13.65 | 0 |
| 2026-05-13 | €13.65 | €13.65 | €13.60 | €13.65 | 461 |
| 2026-05-12 | €13.60 | €13.60 | €13.05 | €13.05 | 325 |
| 2026-05-11 | €13.60 | €13.60 | €13.05 | €13.05 | 27 |
| 2026-05-08 | €13.00 | €13.00 | €13.00 | €13.00 | 167 |
| 2026-05-07 | €13.35 | €13.35 | €13.25 | €13.25 | 343 |
| 2026-05-06 | €13.85 | €13.85 | €13.85 | €13.85 | 30 |
| 2026-05-05 | €13.80 | €13.80 | €13.75 | €13.75 | 51 |
| 2026-05-04 | €12.90 | €13.80 | €12.90 | €13.80 | 1,296 |
| 2026-04-30 | €13.10 | €13.10 | €13.10 | €13.10 | 173 |
| 2026-04-29 | €13.15 | €13.15 | €13.15 | €13.15 | 0 |
| 2026-04-28 | €13.15 | €13.15 | €13.15 | €13.15 | 0 |
| 2026-04-27 | €13.15 | €13.15 | €13.15 | €13.15 | 120 |
| 2026-04-24 | €13.80 | €13.80 | €13.80 | €13.80 | 202 |
| 2026-04-23 | €13.10 | €13.15 | €13.10 | €13.15 | 457 |
| 2026-04-22 | €13.10 | €13.10 | €13.10 | €13.10 | 3 |
| 2026-04-21 | €13.00 | €13.00 | €13.00 | €13.00 | 5 |
| 2026-04-20 | €13.85 | €14.05 | €12.95 | €12.95 | 1,184 |
| 2026-04-17 | €13.30 | €13.70 | €13.30 | €13.70 | 519 |
| 2026-04-16 | €13.00 | €13.25 | €13.00 | €13.25 | 1,133 |
| 2026-04-15 | €13.25 | €13.25 | €13.25 | €13.25 | 100 |
| 2026-04-14 | €12.50 | €12.50 | €12.50 | €12.50 | 91 |
| 2026-04-13 | €12.50 | €12.50 | €12.50 | €12.50 | 100 |
| 2026-04-10 | €12.55 | €12.55 | €12.55 | €12.55 | 4 |
| 2026-04-09 | €12.50 | €12.50 | €12.50 | €12.50 | 80 |
| 2026-04-08 | €12.80 | €12.85 | €12.80 | €12.85 | 1,201 |
| 2026-04-07 | €12.85 | €12.85 | €12.50 | €12.80 | 125 |
| 2026-04-02 | €12.50 | €12.80 | €12.50 | €12.80 | 500 |
| 2026-04-01 | €12.80 | €12.80 | €12.70 | €12.70 | 150 |
| 2026-03-31 | €12.70 | €12.70 | €12.70 | €12.70 | 18 |
| 2026-03-30 | €12.75 | €12.75 | €12.70 | €12.70 | 182 |
| 2026-03-27 | €12.80 | €12.80 | €12.80 | €12.80 | 79 |
| 2026-03-26 | €12.80 | €12.80 | €12.75 | €12.75 | 201 |
| 2026-03-25 | €12.80 | €12.80 | €12.80 | €12.80 | 109 |
| 2026-03-24 | €12.80 | €12.80 | €12.80 | €12.80 | 80 |
| 2026-03-23 | €13.20 | €13.20 | €12.80 | €12.80 | 591 |
| 2026-03-20 | €13.30 | €13.30 | €13.30 | €13.30 | 175 |
| 2026-03-19 | €13.30 | €13.30 | €13.30 | €13.30 | 0 |
| 2026-03-18 | €13.25 | €13.30 | €13.25 | €13.30 | 400 |
| 2026-03-17 | €13.30 | €13.30 | €13.30 | €13.30 | 8 |
| 2026-03-16 | €12.90 | €12.90 | €12.90 | €12.90 | 0 |
| 2026-03-13 | €12.90 | €12.90 | €12.90 | €12.90 | 365 |
| 2026-03-12 | €12.70 | €12.70 | €12.70 | €12.70 | 7 |
| 2026-03-11 | €12.80 | €13.70 | €12.80 | €13.70 | 1,309 |
| 2026-03-10 | €13.70 | €13.70 | €13.65 | €13.65 | 140 |
| 2026-03-09 | €12.85 | €12.85 | €12.85 | €12.85 | 0 |
| 2026-03-06 | €13.85 | €13.85 | €12.85 | €12.85 | 153 |
| 2026-03-05 | €12.90 | €13.85 | €12.90 | €13.85 | 14 |
| 2026-03-04 | €12.65 | €12.65 | €12.65 | €12.65 | 121 |
| 2026-03-03 | €13.00 | €13.00 | €12.65 | €12.65 | 90 |
| 2026-03-02 | €13.00 | €13.00 | €13.00 | €13.00 | 58 |
| 2026-02-27 | €13.90 | €13.90 | €13.40 | €13.40 | 217 |
| 2026-02-26 | €13.70 | €13.90 | €13.70 | €13.90 | 487 |
| 2026-02-25 | €13.70 | €13.70 | €13.70 | €13.70 | 204 |
| 2026-02-24 | €13.70 | €13.70 | €13.70 | €13.70 | 44 |
| 2026-02-23 | €13.80 | €13.90 | €13.70 | €13.90 | 189 |
| 2026-02-20 | €13.90 | €13.90 | €13.70 | €13.70 | 26 |
| 2026-02-19 | €13.70 | €13.70 | €13.70 | €13.70 | 96 |
| 2026-02-18 | €13.90 | €13.90 | €13.70 | €13.70 | 86 |
| 2026-02-17 | €13.70 | €13.70 | €13.70 | €13.70 | 9 |
| 2026-02-16 | €13.70 | €13.70 | €13.70 | €13.70 | 77 |
| 2026-02-13 | €13.70 | €13.70 | €13.70 | €13.70 | 20 |
| 2026-02-12 | €13.70 | €13.70 | €13.70 | €13.70 | 66 |
| 2026-02-11 | €13.70 | €13.90 | €13.70 | €13.70 | 275 |
| 2026-02-10 | €13.80 | €13.80 | €13.70 | €13.70 | 176 |
| 2026-02-09 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-02-06 | €13.80 | €13.80 | €13.70 | €13.80 | 444 |
| 2026-02-05 | €13.80 | €13.80 | €13.80 | €13.80 | 200 |
| 2026-02-04 | €13.80 | €13.80 | €13.70 | €13.80 | 734 |
| 2026-02-03 | €13.30 | €13.75 | €13.30 | €13.75 | 1,295 |
| 2026-02-02 | €13.25 | €13.30 | €13.25 | €13.30 | 1,216 |
| 2026-01-30 | €13.20 | €13.20 | €13.20 | €13.20 | 700 |
| 2026-01-29 | €13.25 | €13.25 | €13.15 | €13.15 | 107 |
| 2026-01-28 | €12.95 | €13.00 | €12.70 | €13.00 | 369 |
| 2026-01-27 | €12.70 | €12.70 | €12.50 | €12.65 | 246 |
| 2026-01-26 | €12.90 | €13.00 | €12.90 | €13.00 | 1,423 |
| 2026-01-23 | €12.60 | €12.60 | €12.40 | €12.40 | 565 |
| 2026-01-22 | €12.50 | €12.50 | €12.50 | €12.50 | 5,387 |
| 2026-01-21 | €12.50 | €12.50 | €12.50 | €12.50 | 200 |
| 2026-01-20 | €12.35 | €12.35 | €12.35 | €12.35 | 1 |
| 2026-01-19 | €12.30 | €12.50 | €12.30 | €12.50 | 83 |
| 2026-01-16 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-01-15 | €12.30 | €12.50 | €12.30 | €12.30 | 3,786 |
| 2026-01-14 | €12.20 | €12.30 | €12.20 | €12.20 | 195 |
| 2026-01-13 | €12.20 | €12.20 | €12.15 | €12.20 | 1,501 |
| 2026-01-12 | €12.45 | €12.45 | €12.20 | €12.20 | 202 |
| 2026-01-09 | €12.20 | €12.20 | €12.20 | €12.20 | 2 |
| 2026-01-08 | €12.20 | €12.20 | €12.20 | €12.20 | 2 |
| 2026-01-07 | €12.50 | €12.50 | €12.45 | €12.45 | 83 |
| 2026-01-06 | €12.15 | €12.15 | €12.15 | €12.15 | 103 |
| 2026-01-05 | €12.45 | €12.50 | €12.45 | €12.50 | 56 |
| 2026-01-02 | €12.45 | €12.45 | €12.00 | €12.00 | 114 |
| 2025-12-31 | €12.45 | €12.45 | €12.45 | €12.45 | 599 |
| 2025-12-30 | €11.90 | €12.45 | €11.80 | €12.45 | 2,825 |
| 2025-12-29 | €12.55 | €12.55 | €12.10 | €12.10 | 1,065 |
| 2025-12-24 | €12.55 | €12.55 | €12.55 | €12.55 | 30 |
| 2025-12-23 | €12.55 | €12.55 | €12.50 | €12.50 | 215 |
| 2025-12-22 | €12.30 | €12.30 | €12.25 | €12.30 | 960 |
| 2025-12-19 | €12.50 | €12.60 | €12.50 | €12.50 | 176 |
| 2025-12-18 | €12.50 | €12.60 | €12.50 | €12.50 | 386 |
| 2025-12-17 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-12-16 | €12.50 | €12.50 | €12.50 | €12.50 | 200 |
| 2025-12-15 | €12.65 | €12.65 | €12.20 | €12.20 | 1,940 |
| 2025-12-12 | €12.70 | €12.70 | €12.25 | €12.25 | 428 |
| 2025-12-11 | €12.25 | €12.25 | €12.25 | €12.25 | 25 |
| 2025-12-10 | €12.70 | €12.70 | €12.50 | €12.50 | 1,811 |
| 2025-12-09 | €12.55 | €12.70 | €12.50 | €12.50 | 572 |
| 2025-12-08 | €12.70 | €12.70 | €12.50 | €12.50 | 1,344 |
| 2025-12-05 | €12.15 | €12.70 | €12.15 | €12.30 | 1,703 |
| 2025-12-04 | €12.50 | €12.50 | €12.15 | €12.15 | 485 |
| 2025-12-03 | €12.40 | €12.75 | €12.05 | €12.75 | 2,824 |
| 2025-12-02 | €12.25 | €12.70 | €12.15 | €12.20 | 2,049 |
| 2025-12-01 | €12.25 | €12.45 | €12.15 | €12.35 | 942 |
| 2025-11-28 | €12.50 | €12.50 | €12.20 | €12.25 | 857 |
| 2025-11-27 | €12.30 | €12.30 | €12.30 | €12.30 | 2 |
| 2025-11-26 | €12.50 | €12.50 | €12.30 | €12.30 | 49 |
| 2025-11-25 | €12.50 | €12.50 | €12.30 | €12.30 | 53 |
| 2025-11-24 | €12.30 | €12.30 | €12.30 | €12.30 | 7 |
| 2025-11-21 | €12.75 | €12.75 | €12.75 | €12.75 | 0 |
| 2025-11-20 | €12.75 | €12.75 | €12.75 | €12.75 | 2 |
| 2025-11-19 | €12.60 | €12.60 | €12.45 | €12.45 | 60 |
| 2025-11-18 | €12.40 | €12.45 | €12.25 | €12.45 | 7,216 |
| 2025-11-17 | €12.80 | €13.00 | €12.25 | €13.00 | 8,634 |
| 2025-11-14 | €12.45 | €12.45 | €12.25 | €12.30 | 325 |
| 2025-11-13 | €12.35 | €12.50 | €12.25 | €12.25 | 1,096 |
| 2025-11-12 | €12.50 | €12.50 | €12.30 | €12.30 | 203 |
| 2025-11-11 | €12.50 | €12.50 | €12.25 | €12.30 | 1,551 |
| 2025-11-10 | €12.20 | €12.50 | €12.20 | €12.50 | 317 |
| 2025-11-07 | €12.75 | €12.95 | €12.15 | €12.15 | 1,809 |
| 2025-11-06 | €12.20 | €12.75 | €12.20 | €12.75 | 647 |
| 2025-11-05 | €12.15 | €12.60 | €12.15 | €12.30 | 3,226 |
| 2025-11-04 | €12.25 | €12.45 | €12.25 | €12.45 | 760 |
| 2025-11-03 | €12.80 | €12.80 | €12.25 | €12.25 | 424 |
| 2025-10-31 | €12.60 | €12.60 | €12.60 | €12.60 | 50 |
| 2025-10-30 | €12.50 | €12.50 | €12.20 | €12.40 | 1,520 |
| 2025-10-29 | €12.50 | €12.80 | €12.50 | €12.80 | 134 |
| 2025-10-28 | €12.50 | €12.55 | €12.50 | €12.55 | 542 |
| 2025-10-27 | €13.10 | €13.15 | €12.55 | €12.60 | 1,479 |
| 2025-10-24 | €13.15 | €13.15 | €12.50 | €12.50 | 160 |
| 2025-10-23 | €13.25 | €13.25 | €13.00 | €13.20 | 260 |
| 2025-10-22 | €12.80 | €12.80 | €12.80 | €12.80 | 14 |
| 2025-10-21 | €12.40 | €12.60 | €12.25 | €12.50 | 2,201 |
| 2025-10-20 | €12.40 | €12.40 | €12.40 | €12.40 | 1,720 |
| 2025-10-17 | €12.60 | €12.60 | €12.40 | €12.40 | 3,109 |
| 2025-10-16 | €12.90 | €12.90 | €12.60 | €12.60 | 2,210 |
| 2025-10-15 | €12.90 | €12.90 | €12.90 | €12.90 | 161 |
| 2025-10-14 | €12.90 | €12.90 | €12.90 | €12.90 | 2 |
| 2025-10-13 | €13.05 | €13.05 | €12.90 | €12.90 | 509 |
| 2025-10-10 | €13.25 | €13.25 | €13.25 | €13.25 | 399 |
| 2025-10-09 | €13.20 | €13.40 | €13.20 | €13.25 | 215 |