Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 6.13
-0.03 (-0.49%)
Sep 22, 2025, 10:12 AM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.21 | 6.24 | 6.14 | 6.16 | 6.16 | -0.32% | 330,311 |
| Sep 18, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 157,504 |
| Sep 17, 2025 | 6.22 | 6.26 | 6.18 | 6.20 | 6.20 | -0.32% | 237,715 |
| Sep 16, 2025 | 6.23 | 6.34 | 6.20 | 6.22 | 6.22 | -0.80% | 269,109 |
| Sep 15, 2025 | 6.28 | 6.28 | 6.22 | 6.27 | 6.27 | 0.64% | 227,273 |
| Sep 12, 2025 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 0.97% | 211,180 |
| Sep 11, 2025 | 6.20 | 6.26 | 6.16 | 6.17 | 6.17 | -0.48% | 263,993 |
| Sep 10, 2025 | 6.11 | 6.25 | 6.09 | 6.20 | 6.20 | 1.64% | 329,571 |
| Sep 9, 2025 | 6.06 | 6.14 | 6.05 | 6.10 | 6.10 | 0.66% | 344,512 |
| Sep 8, 2025 | 6.08 | 6.08 | 6.03 | 6.06 | 6.06 | -0.16% | 98,678 |
| Sep 5, 2025 | 6.02 | 6.09 | 5.99 | 6.07 | 6.07 | 1.17% | 129,718 |
| Sep 4, 2025 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 0.17% | 147,906 |
| Sep 3, 2025 | 6.02 | 6.02 | 5.94 | 5.99 | 5.99 | 0.17% | 207,296 |
| Sep 2, 2025 | 6.03 | 6.10 | 5.98 | 5.98 | 5.98 | - | 264,347 |
| Sep 1, 2025 | 6.06 | 6.07 | 5.97 | 5.98 | 5.98 | -0.99% | 113,733 |
| Aug 29, 2025 | 6.03 | 6.09 | 6.03 | 6.04 | 6.04 | - | 173,666 |
| Aug 28, 2025 | 6.03 | 6.05 | 5.99 | 6.04 | 6.04 | 0.17% | 249,837 |
| Aug 27, 2025 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | -0.17% | 88,317 |
| Aug 26, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | - | 110,983 |
| Aug 25, 2025 | 6.06 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 99,583 |
| Aug 22, 2025 | 6.05 | 6.08 | 6.03 | 6.08 | 6.08 | 0.33% | 88,935 |
| Aug 21, 2025 | 6.03 | 6.06 | 6.01 | 6.06 | 6.06 | - | 77,257 |
| Aug 20, 2025 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | - | 87,554 |
| Aug 19, 2025 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | 0.66% | 135,020 |
| Aug 18, 2025 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | 0.67% | 119,288 |
| Aug 14, 2025 | 5.99 | 6.02 | 5.98 | 5.98 | 5.98 | 0.50% | 103,538 |
| Aug 13, 2025 | 5.98 | 6.04 | 5.95 | 5.95 | 5.95 | -0.17% | 209,698 |
| Aug 12, 2025 | 5.92 | 5.99 | 5.91 | 5.96 | 5.96 | 0.85% | 195,252 |
| Aug 11, 2025 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | 0.51% | 188,850 |
| Aug 8, 2025 | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | -0.34% | 178,243 |
| Aug 7, 2025 | 5.87 | 5.99 | 5.87 | 5.90 | 5.90 | -0.17% | 164,803 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.86 | 5.91 | 5.91 | -0.17% | 134,689 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.67% | 84,536 |
| Aug 4, 2025 | 5.93 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 198,279 |
| Aug 1, 2025 | 5.84 | 5.94 | 5.82 | 5.90 | 5.90 | 0.85% | 165,148 |
| Jul 31, 2025 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | 0.17% | 217,704 |
| Jul 30, 2025 | 5.84 | 5.87 | 5.81 | 5.84 | 5.84 | -0.34% | 154,281 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | - | 83,724 |
| Jul 28, 2025 | 5.93 | 5.93 | 5.84 | 5.86 | 5.86 | - | 120,401 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | -0.34% | 101,525 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | - | 111,405 |
| Jul 23, 2025 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | -0.17% | 149,604 |
| Jul 22, 2025 | 5.90 | 5.95 | 5.89 | 5.89 | 5.89 | -0.67% | 117,770 |
| Jul 21, 2025 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | -1.00% | 143,184 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.98 | 5.99 | 5.99 | -0.17% | 90,146 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | 0.67% | 190,191 |
| Jul 16, 2025 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | -0.17% | 151,510 |
| Jul 15, 2025 | 6.07 | 6.07 | 5.97 | 5.97 | 5.97 | -0.83% | 105,371 |
| Jul 14, 2025 | 5.94 | 6.04 | 5.91 | 6.02 | 6.02 | 0.84% | 143,969 |
| Jul 11, 2025 | 5.95 | 5.98 | 5.94 | 5.97 | 5.97 | 0.17% | 150,399 |