Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 4.240
+0.030 (0.71%)
Oct 16, 2026, 9:52 AM CET
Rai Way Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.23 | 4.24 | 4.19 | 4.24 | 4.24 | 0.71% | 35,667 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.10 | 4.21 | 4.21 | 0.12% | 1,420,692 |
| Oct 14, 2026 | 4.20 | 4.27 | 4.19 | 4.21 | 4.21 | 0.24% | 241,855 |
| Oct 13, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.71% | 330,743 |
| Oct 12, 2026 | 4.23 | 4.27 | 4.21 | 4.23 | 4.23 | - | 316,290 |
| Oct 9, 2026 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | 0.84% | 332,755 |
| Oct 8, 2026 | 4.26 | 4.27 | 4.18 | 4.19 | 4.19 | -1.18% | 412,699 |
| Oct 7, 2026 | 4.35 | 4.38 | 4.23 | 4.24 | 4.24 | -1.51% | 457,873 |
| Oct 6, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.23% | 379,727 |
| Oct 5, 2026 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -0.58% | 169,960 |
| Oct 2, 2026 | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | 1.05% | 266,701 |
| Oct 1, 2026 | 4.34 | 4.35 | 4.26 | 4.30 | 4.30 | -1.49% | 292,028 |
| Sep 30, 2026 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 315,551 |
| Sep 29, 2026 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.12% | 223,617 |
| Sep 28, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.80% | 227,577 |
| Sep 25, 2026 | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -0.23% | 176,563 |
| Sep 24, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -1.24% | 142,995 |
| Sep 23, 2026 | 4.46 | 4.46 | 4.39 | 4.44 | 4.44 | -0.22% | 302,547 |
| Sep 22, 2026 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | -0.89% | 182,551 |
| Sep 21, 2026 | 4.45 | 4.50 | 4.41 | 4.49 | 4.49 | 1.36% | 166,013 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -1.12% | 342,836 |
| Sep 17, 2026 | 4.44 | 4.49 | 4.44 | 4.48 | 4.48 | 0.79% | 208,340 |
| Sep 16, 2026 | 4.40 | 4.48 | 4.39 | 4.44 | 4.44 | 0.91% | 332,724 |
| Sep 15, 2026 | 4.44 | 4.45 | 4.40 | 4.40 | 4.40 | -0.45% | 268,256 |
| Sep 14, 2026 | 4.47 | 4.50 | 4.42 | 4.42 | 4.42 | -1.12% | 400,010 |
| Sep 11, 2026 | 4.41 | 4.49 | 4.40 | 4.47 | 4.47 | 1.13% | 469,217 |
| Sep 10, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.80% | 196,142 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -1.79% | 409,857 |
| Sep 8, 2026 | 4.49 | 4.50 | 4.45 | 4.47 | 4.47 | 0.90% | 162,330 |
| Sep 7, 2026 | 4.54 | 4.57 | 4.43 | 4.43 | 4.43 | -2.64% | 280,487 |
| Sep 4, 2026 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.33% | 247,721 |
| Sep 3, 2026 | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | 1.11% | 358,662 |
| Sep 2, 2026 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | -0.66% | 295,906 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.11% | 404,561 |
| Aug 31, 2026 | 4.54 | 4.58 | 4.52 | 4.55 | 4.55 | 0.44% | 388,429 |
| Aug 28, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | - | 253,978 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.53 | -1.31% | 501,557 |
| Aug 26, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -2.55% | 444,731 |
| Aug 25, 2026 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | - | 245,965 |
| Aug 24, 2026 | 4.69 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 149,079 |
| Aug 21, 2026 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 146,756 |
| Aug 20, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.11% | 162,598 |
| Aug 19, 2026 | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | -1.05% | 355,407 |
| Aug 18, 2026 | 4.72 | 4.78 | 4.69 | 4.76 | 4.76 | 1.71% | 378,581 |
| Aug 17, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.99% | 227,914 |
| Aug 14, 2026 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 225,748 |
| Aug 13, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | 0.74% | 202,599 |
| Aug 12, 2026 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.63% | 270,575 |
| Aug 11, 2026 | 4.71 | 4.76 | 4.71 | 4.74 | 4.74 | 0.53% | 294,788 |
| Aug 10, 2026 | 4.74 | 4.76 | 4.71 | 4.72 | 4.72 | -0.63% | 228,946 |