Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

ROY Ceramics SE (RY8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0135

+0.0025

(+22.73%)

At close: 04:34PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0110	0.0135	0.0110	0.0135	0.0135	5,000
02 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	10,000
25 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	300
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Mar 2024	0.0120	0.0125	0.0120	0.0125	0.0125	300
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	159,628
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2024	0.0135	0.0135	0.0015	0.0015	0.0015	12,500
04 Mar 2024	0.0300	0.0300	0.0130	0.0130	0.0130	9,401
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,599
19 Feb 2024	0.0210	0.0300	0.0210	0.0300	0.0300	-
16 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Feb 2024	0.0290	0.0350	0.0290	0.0350	0.0350	500
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
31 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Jan 2024	0.0140	0.0200	0.0140	0.0200	0.0200	-
25 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
24 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
23 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
22 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
19 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
18 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
17 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
16 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
15 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
11 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
10 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
09 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
02 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
29 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
28 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
27 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
22 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
21 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
20 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
19 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
18 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
15 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
14 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
13 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
12 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
11 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
08 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655-0.0028(-0.24%)

GBP/USD1.2549+0.0016(+0.13%)

Bitcoin GBP50,841.89+3.38(+0.01%)

Meet one of the UK’s largest unknown start-ups

ROY Ceramics SE (RY8.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
-0.0028(-0.24%)

GBP/USD
1.2549
+0.0016(+0.13%)

Bitcoin GBP
50,841.89
+3.38(+0.01%)