Reway Group S.p.A. (BIT:RWY)
Italy · Delayed Price · Currency is EUR 9.48
-0.02 (-0.21%)
At close: Aug 8, 2025, 5:30 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | - | 0.21% | 1,500 |
| Aug 11, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | - | 1.05% | 1,500 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.48 | 9.48 | - | -0.21% | 3,500 |
| Aug 7, 2025 | 9.50 | 9.56 | 9.50 | 9.50 | - | - | 1,500 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.48 | 9.50 | - | - | 6,500 |
| Aug 5, 2025 | 9.50 | 9.58 | 9.50 | 9.50 | - | - | 4,500 |
| Aug 4, 2025 | 9.36 | 9.56 | 9.36 | 9.50 | - | 3.04% | 35,500 |
| Aug 1, 2025 | 9.20 | 9.38 | 9.18 | 9.22 | - | 0.22% | 5,500 |
| Jul 31, 2025 | 9.50 | 9.64 | 9.18 | 9.20 | - | -2.54% | 20,000 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | - | -0.63% | 1,500 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -1.04% | 1,000 |
| Jul 28, 2025 | 9.50 | 9.68 | 9.50 | 9.60 | - | 1.05% | 9,000 |
| Jul 25, 2025 | 9.18 | 9.50 | 9.18 | 9.50 | - | 5.32% | 10,500 |
| Jul 24, 2025 | 8.92 | 9.14 | 8.90 | 9.02 | - | 0.22% | 12,500 |
| Jul 23, 2025 | 9.36 | 9.38 | 9.00 | 9.00 | - | -4.05% | 6,500 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.28 | 9.38 | - | -1.26% | 5,500 |
| Jul 21, 2025 | 9.26 | 9.80 | 9.26 | 9.50 | - | 4.63% | 13,000 |
| Jul 18, 2025 | 8.98 | 9.08 | 8.74 | 9.08 | - | -0.87% | 12,000 |
| Jul 17, 2025 | 9.48 | 9.48 | 9.14 | 9.16 | - | -5.57% | 25,000 |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.41% | 1,000 |
| Jul 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 500 |
| Jul 11, 2025 | 9.54 | 9.74 | 9.54 | 9.74 | - | 2.10% | 3,500 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.48 | 9.54 | - | -1.85% | 15,500 |
| Jul 9, 2025 | 9.66 | 9.72 | 9.66 | 9.72 | - | - | 4,000 |
| Jul 8, 2025 | 9.68 | 9.72 | 9.62 | 9.72 | - | - | 5,000 |
| Jul 7, 2025 | 9.68 | 9.72 | 9.64 | 9.72 | - | 0.62% | 7,500 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.54 | 9.66 | - | -0.82% | 4,500 |
| Jul 3, 2025 | 9.70 | 9.74 | 9.60 | 9.74 | - | 0.21% | 4,500 |
| Jul 2, 2025 | 9.56 | 9.72 | 9.48 | 9.72 | - | 0.83% | 5,000 |
| Jul 1, 2025 | 9.68 | 9.74 | 9.52 | 9.64 | - | 0.84% | 5,000 |
| Jun 30, 2025 | 9.02 | 9.74 | 9.02 | 9.56 | - | 4.82% | 13,000 |
| Jun 27, 2025 | 8.72 | 9.16 | 8.56 | 9.12 | - | 2.47% | 11,500 |
| Jun 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 1,500 |
| Jun 23, 2025 | 8.92 | 8.92 | 8.60 | 8.90 | - | -1.77% | 7,500 |
| Jun 20, 2025 | 8.96 | 9.06 | 8.96 | 9.06 | - | - | 6,500 |
| Jun 19, 2025 | 8.96 | 9.24 | 8.86 | 9.06 | - | 4.38% | 30,500 |
| Jun 18, 2025 | 8.00 | 8.70 | 8.00 | 8.68 | - | 8.50% | 16,500 |
| Jun 17, 2025 | 7.98 | 8.02 | 7.84 | 8.00 | - | 0.25% | 6,500 |
| Jun 16, 2025 | 7.66 | 7.98 | 7.66 | 7.98 | - | 4.45% | 81,500 |
| Jun 13, 2025 | 7.60 | 7.68 | 7.60 | 7.64 | - | 0.26% | 9,000 |
| Jun 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | 0.53% | 3,500 |
| Jun 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 0.26% | 2,500 |
| Jun 10, 2025 | 7.44 | 7.56 | 7.44 | 7.56 | - | 1.07% | 9,000 |
| Jun 9, 2025 | 7.60 | 7.60 | 7.40 | 7.48 | - | -1.84% | 4,000 |
| Jun 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| Jun 5, 2025 | 7.80 | 7.80 | 7.56 | 7.62 | - | -3.05% | 15,500 |
| Jun 4, 2025 | 8.02 | 8.02 | 7.86 | 7.86 | - | -1.01% | 2,000 |