Rubis

RUBF
🏛️ france →
31.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.80 24.94 24.60 24.60 0.1M
2022-12-29 24.75 24.91 24.46 24.89 0.1M
2022-12-28 24.93 24.99 24.63 24.74 0.1M
2022-12-27 24.66 24.99 24.66 24.84 0.1M
2022-12-23 24.60 24.68 24.44 24.62 0.1M
2022-12-22 24.76 24.93 24.58 24.65 0.1M
2022-12-21 24.29 24.82 24.27 24.76 0.1M
2022-12-20 24.08 24.32 23.86 24.23 0.1M
2022-12-19 24.17 24.42 23.93 24.27 0.2M
2022-12-16 24.27 24.54 24.07 24.17 0.6M
2022-12-15 24.19 24.35 23.99 24.25 0.3M
2022-12-14 24.12 24.41 24.10 24.34 0.1M
2022-12-13 23.96 24.56 23.94 24.22 0.3M
2022-12-12 23.95 24.01 23.70 23.89 0.1M
2022-12-09 24.25 24.26 23.80 24.07 0.1M
2022-12-08 24.05 24.31 24.00 24.15 0.2M
2022-12-07 23.85 24.08 23.56 23.95 0.2M
2022-12-06 24.22 24.22 23.77 23.99 0.1M
2022-12-05 23.87 24.27 23.87 24.24 0.1M
2022-12-02 23.95 24.08 23.76 23.97 0.2M
2022-12-01 24.26 24.34 23.98 24.03 0.1M
2022-11-30 24.31 24.32 23.92 24.20 0.2M
2022-11-29 24.21 24.39 23.91 24.30 0.2M
2022-11-28 24.15 24.33 23.90 24.25 0.2M
2022-11-25 24.19 24.39 24.16 24.34 0.1M
2022-11-24 24.10 24.39 24.01 24.19 0.1M
2022-11-23 24.02 24.17 23.61 24.08 0.2M
2022-11-22 23.70 24.10 23.65 24.03 0.1M
2022-11-21 23.52 23.85 23.45 23.58 0.1M
2022-11-18 23.70 23.92 23.40 23.53 0.1M
2022-11-17 23.70 23.93 23.41 23.62 0.2M
2022-11-16 23.82 23.87 23.53 23.70 0.1M
2022-11-15 24.01 24.10 23.56 23.75 0.2M
2022-11-14 24.20 24.38 24.03 24.17 0.1M
2022-11-11 23.87 24.10 23.52 24.06 0.1M
2022-11-10 23.06 24.08 23.03 23.83 0.2M
2022-11-09 23.58 23.65 22.44 23.05 0.3M
2022-11-08 23.40 23.59 23.39 23.40 0.2M
2022-11-07 23.35 23.71 23.24 23.58 0.2M
2022-11-04 22.95 23.58 22.94 23.46 0.1M
2022-11-03 22.66 22.86 22.45 22.81 0.2M
2022-11-02 23.21 23.21 22.61 22.87 0.2M
2022-11-01 23.16 23.35 22.96 23.10 0.1M
2022-10-31 22.69 23.10 22.41 23.00 0.2M
2022-10-28 22.43 22.70 22.37 22.63 0.3M
2022-10-27 22.38 22.69 22.38 22.60 0.4M
2022-10-26 22.08 22.36 21.99 22.36 0.2M
2022-10-25 22.06 22.19 21.75 22.14 0.2M
2022-10-24 22.00 22.14 21.65 21.98 0.2M
2022-10-21 22.03 22.10 21.64 21.90 0.2M
2022-10-20 21.91 22.22 21.80 22.13 0.1M
2022-10-19 21.77 22.06 21.63 21.94 0.2M
2022-10-18 21.93 22.05 21.51 21.60 0.2M
2022-10-17 21.26 21.98 21.26 21.82 0.2M
2022-10-14 21.60 21.86 21.11 21.23 0.3M
2022-10-13 20.81 21.50 20.80 21.32 0.3M
2022-10-12 21.24 21.24 20.74 20.89 0.2M
2022-10-11 21.40 21.55 21.18 21.25 0.2M
2022-10-10 21.40 21.62 21.37 21.42 0.2M
2022-10-07 21.69 21.82 21.44 21.55 0.2M
2022-10-06 21.74 21.95 21.49 21.70 0.1M
2022-10-05 21.92 21.92 21.41 21.64 0.2M
2022-10-04 22.00 22.10 21.88 21.97 0.2M
2022-10-03 21.35 21.72 21.14 21.69 0.4M
2022-09-30 21.81 22.14 21.24 21.39 0.2M
2022-09-29 22.18 22.22 21.57 21.81 0.2M
2022-09-28 22.00 22.38 21.56 22.17 0.2M
2022-09-27 22.39 22.41 22.02 22.10 0.3M
2022-09-26 22.46 22.61 22.11 22.24 0.2M
2022-09-23 23.39 23.49 22.46 22.59 0.2M
2022-09-22 23.01 23.52 22.90 23.39 0.2M
2022-09-21 23.08 23.54 22.95 23.30 0.2M
2022-09-20 23.25 23.56 23.13 23.13 0.2M
2022-09-19 23.27 23.34 22.72 23.06 0.2M
2022-09-16 23.87 23.91 23.30 23.36 0.5M
2022-09-15 24.50 24.63 24.10 24.17 0.2M
2022-09-14 24.62 24.93 24.33 24.51 0.3M
2022-09-13 25.15 25.24 24.73 24.78 0.2M
2022-09-12 25.24 25.72 25.06 25.10 0.3M
2022-09-09 24.00 25.37 23.83 24.90 0.5M
2022-09-08 23.58 23.58 23.02 23.18 0.2M
2022-09-07 23.30 23.54 23.22 23.33 0.2M
2022-09-06 23.69 23.80 23.40 23.45 0.2M
2022-09-05 23.81 23.95 23.50 23.76 0.1M
2022-09-02 23.74 24.04 23.63 24.04 0.2M
2022-09-01 23.45 23.65 23.36 23.59 0.2M
2022-08-31 23.72 23.98 23.46 23.57 0.3M
2022-08-30 24.06 24.44 23.48 23.57 0.2M
2022-08-29 23.56 24.08 23.46 23.93 0.1M
2022-08-26 23.96 24.12 23.69 23.71 0.1M
2022-08-25 23.78 24.11 23.63 23.88 0.1M
2022-08-24 23.80 24.08 23.46 23.60 0.2M
2022-08-23 23.54 24.06 23.44 23.83 0.2M
2022-08-22 23.80 23.81 23.39 23.60 0.2M
2022-08-19 23.87 24.06 23.72 23.80 0.2M
2022-08-18 24.06 24.27 23.91 23.96 0.2M
2022-08-17 24.56 24.57 23.82 24.04 0.2M
2022-08-16 23.76 24.60 23.76 24.55 0.2M
2022-08-15 24.22 24.28 23.73 23.76 0.1M
2022-08-12 24.10 24.38 23.95 24.20 0.1M
2022-08-11 23.80 24.05 23.79 23.99 0.1M
2022-08-10 23.23 23.80 23.23 23.71 0.1M
2022-08-09 23.38 23.48 23.16 23.24 0.2M
2022-08-08 23.33 23.71 23.33 23.44 0.1M
2022-08-05 23.26 23.36 22.95 23.23 0.2M
2022-08-04 23.45 23.71 23.30 23.30 0.1M
2022-08-03 23.60 23.74 23.48 23.48 0.1M
2022-08-02 23.61 23.79 23.47 23.59 0.1M
2022-08-01 23.76 23.92 23.60 23.76 0.2M
2022-07-29 23.30 23.83 23.21 23.79 0.2M
2022-07-28 23.49 23.49 22.96 23.16 0.1M
2022-07-27 23.00 23.28 22.73 23.21 0.2M
2022-07-26 22.71 23.07 22.65 22.87 0.1M
2022-07-25 22.69 22.77 22.44 22.73 0.1M
2022-07-22 22.58 22.85 22.50 22.73 0.1M
2022-07-21 22.83 23.16 22.46 22.61 0.2M
2022-07-20 23.36 23.59 23.04 23.17 0.1M
2022-07-19 22.64 23.39 22.60 23.27 0.1M
2022-07-18 22.31 22.83 22.24 22.83 0.2M
2022-07-15 21.81 22.24 21.63 22.19 0.3M
2022-07-14 22.40 22.41 21.77 21.78 0.2M
2022-07-13 22.33 22.55 22.17 22.44 0.2M
2022-07-12 22.05 22.46 21.91 22.46 0.2M
2022-07-11 22.46 23.00 22.20 22.40 0.2M
2022-07-08 22.57 23.01 22.53 22.78 0.1M
2022-07-07 22.54 22.81 22.54 22.70 0.2M
2022-07-06 22.00 22.73 21.91 22.36 0.2M
2022-07-05 23.00 23.03 21.74 21.74 0.2M
2022-07-04 22.75 23.10 22.74 22.92 0.2M
2022-07-01 22.20 22.67 22.06 22.32 0.2M
2022-06-30 22.66 22.66 22.06 22.28 0.2M
2022-06-29 23.12 23.28 22.55 22.92 0.2M
2022-06-28 22.74 23.49 22.73 23.31 0.2M
2022-06-27 22.38 22.67 22.33 22.57 0.2M
2022-06-24 22.10 22.40 21.64 22.28 0.2M
2022-06-23 23.01 23.01 22.04 22.04 0.2M
2022-06-22 23.23 23.36 22.77 23.10 0.2M
2022-06-21 22.90 23.77 22.89 23.56 0.2M
2022-06-20 22.64 22.85 22.16 22.81 0.2M
2022-06-17 22.80 22.99 22.32 22.53 0.8M
2022-06-16 24.20 24.21 22.66 22.66 0.3M
2022-06-15 24.41 24.67 23.99 24.09 0.3M
2022-06-14 24.90 25.11 24.15 24.25 0.3M
2022-06-13 27.82 27.88 26.48 26.48 0.4M
2022-06-10 28.40 28.40 27.94 27.94 0.3M
2022-06-09 28.50 28.95 28.30 28.50 0.2M
2022-06-08 28.88 28.88 28.26 28.50 0.2M
2022-06-07 28.78 28.96 28.34 28.50 0.2M
2022-06-06 29.00 29.26 28.76 28.76 0.2M
2022-06-03 28.75 28.86 28.40 28.84 0.2M
2022-06-02 28.20 28.68 28.16 28.64 0.1M
2022-06-01 28.39 28.56 28.02 28.02 0.2M
2022-05-31 27.40 28.40 27.31 28.20 0.4M
2022-05-30 27.50 27.62 27.10 27.44 0.2M
2022-05-27 27.34 27.41 27.07 27.30 0.1M
2022-05-26 26.97 27.55 26.83 27.31 0.1M
2022-05-25 26.65 27.27 26.35 26.99 0.1M
2022-05-24 27.30 27.48 26.38 26.38 0.2M
2022-05-23 26.64 28.14 26.59 27.65 0.4M
2022-05-20 25.93 26.50 25.86 26.33 0.1M
2022-05-19 26.40 26.43 25.83 25.85 0.1M
2022-05-18 26.91 27.03 26.46 26.46 0.2M
2022-05-17 27.03 27.50 26.63 26.81 0.2M
2022-05-16 26.19 26.90 26.19 26.90 0.1M
2022-05-13 26.00 26.41 25.91 26.19 0.1M
2022-05-12 25.59 25.95 25.25 25.81 0.2M
2022-05-11 25.50 26.09 25.40 25.95 0.2M
2022-05-10 25.31 25.57 24.92 25.36 0.2M
2022-05-09 25.58 25.85 25.01 25.06 0.2M
2022-05-06 26.70 26.75 25.42 25.62 0.3M
2022-05-05 26.38 26.64 25.77 25.86 0.2M
2022-05-04 25.85 26.06 25.57 26.06 0.1M
2022-05-03 25.47 25.87 25.34 25.83 0.1M
2022-05-02 25.48 25.58 24.62 25.31 0.1M
2022-04-29 25.50 25.71 25.34 25.44 0.2M
2022-04-28 25.01 25.33 24.81 25.33 0.2M
2022-04-27 24.50 25.03 24.34 24.84 0.3M
2022-04-26 25.43 25.46 24.77 24.98 0.2M
2022-04-25 25.70 25.84 25.17 25.28 0.2M
2022-04-22 25.91 26.74 25.56 25.70 0.2M
2022-04-21 25.26 26.50 25.25 26.44 0.3M
2022-04-20 25.05 25.32 24.63 25.14 0.3M
2022-04-19 25.25 25.84 25.01 25.05 0.4M
2022-04-14 26.76 26.91 24.77 24.87 0.7M
2022-04-13 26.94 27.14 26.73 27.14 0.2M
2022-04-12 26.50 26.98 26.20 26.90 0.2M
2022-04-11 26.44 26.97 26.41 26.77 0.2M
2022-04-08 26.35 26.45 26.12 26.44 0.2M
2022-04-07 26.32 26.54 25.93 25.93 0.3M
2022-04-06 26.57 26.60 26.15 26.28 0.2M
2022-04-05 26.78 26.86 26.42 26.53 0.1M
2022-04-04 27.20 27.39 26.58 26.78 0.1M
2022-04-01 26.75 27.36 26.66 27.03 0.2M
2022-03-31 26.88 27.09 26.66 26.67 0.1M
2022-03-30 26.98 27.04 26.62 26.91 0.1M
2022-03-29 27.05 27.15 26.76 26.98 0.2M
2022-03-28 27.07 27.66 26.74 26.76 0.2M
2022-03-25 26.92 27.05 26.38 26.93 0.2M
2022-03-24 27.55 27.59 26.81 26.81 0.2M
2022-03-23 27.75 28.01 27.46 27.53 0.2M
2022-03-22 27.89 28.17 27.61 27.74 0.2M
2022-03-21 26.77 28.09 26.77 27.78 0.3M
2022-03-18 26.79 26.81 26.15 26.71 2.4M
2022-03-17 26.89 27.03 26.44 26.85 0.3M
2022-03-16 27.10 27.46 26.61 26.78 0.4M
2022-03-15 26.18 26.81 25.71 26.71 0.5M
2022-03-14 28.60 28.68 26.11 26.11 0.6M
2022-03-11 26.90 29.34 26.56 28.45 0.9M
2022-03-10 27.01 27.24 26.10 26.42 0.3M
2022-03-09 26.62 27.46 26.55 26.89 0.5M
2022-03-08 25.40 26.61 25.29 25.90 0.4M
2022-03-07 24.20 25.95 23.44 25.47 0.5M
2022-03-04 27.17 27.17 24.72 24.72 0.5M
2022-03-03 28.08 28.34 27.19 27.19 0.3M
2022-03-02 27.74 28.15 27.33 28.01 0.3M
2022-03-01 27.92 28.31 27.62 27.72 0.3M
2022-02-28 27.91 28.17 27.41 27.97 0.4M
2022-02-25 27.55 28.45 27.55 28.29 0.3M
2022-02-24 27.70 28.02 27.05 27.54 0.5M
2022-02-23 28.39 28.64 28.13 28.32 0.3M
2022-02-22 28.45 28.66 28.20 28.32 0.3M
2022-02-21 29.64 29.65 28.62 28.96 0.2M
2022-02-18 29.76 30.15 29.46 29.59 0.2M
2022-02-17 30.05 30.35 29.59 29.74 0.2M
2022-02-16 29.50 30.04 29.37 30.04 0.3M
2022-02-15 29.24 29.70 28.90 29.40 0.3M
2022-02-14 29.12 29.43 28.11 29.36 0.7M
2022-02-11 30.79 31.11 29.63 29.94 0.6M
2022-02-10 30.85 32.30 30.52 31.10 3.0M
2022-02-09 29.40 30.85 29.40 30.70 0.6M
2022-02-08 28.60 28.94 28.40 28.77 0.2M
2022-02-07 28.07 28.54 27.98 28.54 0.1M
2022-02-04 28.31 28.39 27.68 28.04 0.2M
2022-02-03 28.50 28.66 27.84 28.23 0.2M
2022-02-02 28.55 28.66 28.28 28.44 0.2M
2022-02-01 28.85 28.90 28.22 28.50 0.3M
2022-01-31 29.10 29.27 28.52 28.66 0.7M
2022-01-28 29.37 29.40 28.45 28.78 0.3M
2022-01-27 28.75 29.64 28.66 29.43 0.2M
2022-01-26 29.28 29.67 28.78 28.93 0.3M
2022-01-25 28.66 29.27 28.45 29.06 0.3M
2022-01-24 28.60 28.80 28.10 28.56 0.5M
2022-01-21 28.49 28.70 28.26 28.63 0.2M
2022-01-20 28.96 29.03 28.28 28.55 0.3M
2022-01-19 28.84 29.04 28.61 28.92 0.2M
2022-01-18 28.59 28.88 28.53 28.79 0.2M
2022-01-17 29.18 29.33 28.37 28.58 0.4M
2022-01-14 28.40 29.08 28.31 29.07 0.3M
2022-01-13 28.24 28.60 28.14 28.41 0.2M
2022-01-12 28.43 28.49 28.12 28.23 0.2M
2022-01-11 28.22 28.44 28.10 28.26 0.2M
2022-01-10 27.99 28.19 27.81 28.06 0.3M
2022-01-07 27.96 28.22 27.77 27.94 0.2M
2022-01-06 27.70 28.37 27.56 27.94 0.2M
2022-01-05 28.03 28.07 27.56 27.92 0.3M
2022-01-04 27.37 28.05 27.35 27.97 0.3M
2022-01-03 26.41 27.26 26.40 27.22 0.2M