Reway Group S.p.A. (BIT:RWY)
Italy · Delayed Price · Currency is EUR 9.50
-0.20 (-2.06%)
Last updated: Sep 19, 2025, 2:25 PM CET
Reway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -2.06% | 2,500 |
| Sep 18, 2025 | 9.66 | 9.76 | 9.66 | 9.70 | 9.70 | 0.41% | 1,500 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% | 500 |
| Sep 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Sep 15, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 1.05% | 13,500 |
| Sep 12, 2025 | 9.48 | 9.50 | 9.40 | 9.50 | 9.50 | 0.21% | 2,500 |
| Sep 11, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 2,500 |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | 500 |
| Sep 9, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -0.42% | 1,000 |
| Sep 8, 2025 | 9.70 | 9.70 | 9.62 | 9.62 | 9.62 | -1.64% | 1,000 |
| Sep 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 500 |
| Sep 4, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | 1.24% | 1,500 |
| Sep 3, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | -0.41% | 3,000 |
| Sep 2, 2025 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.82% | 1,500 |
| Sep 1, 2025 | 9.82 | 9.88 | 9.82 | 9.88 | 9.88 | 1.86% | 1,000 |
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | 9.70 | -0.82% | 4,000 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Aug 27, 2025 | 9.54 | 9.78 | 9.54 | 9.78 | 9.78 | 0.82% | 20,500 |
| Aug 26, 2025 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 1.89% | 7,000 |
| Aug 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 21, 2025 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | -1.65% | 1,000 |
| Aug 20, 2025 | 9.62 | 9.68 | 9.52 | 9.68 | 9.68 | 2.54% | 3,000 |
| Aug 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Aug 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 500 |
| Aug 14, 2025 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.46% | 2,000 |
| Aug 13, 2025 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -0.21% | 1,500 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | 0.21% | 1,500 |
| Aug 11, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 1.05% | 1,500 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 3,500 |
| Aug 7, 2025 | 9.50 | 9.56 | 9.50 | 9.50 | 9.50 | - | 1,500 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | - | 6,500 |
| Aug 5, 2025 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | - | 4,500 |
| Aug 4, 2025 | 9.36 | 9.56 | 9.36 | 9.50 | 9.50 | 3.04% | 35,500 |
| Aug 1, 2025 | 9.20 | 9.38 | 9.18 | 9.22 | 9.22 | 0.22% | 5,500 |
| Jul 31, 2025 | 9.50 | 9.64 | 9.18 | 9.20 | 9.20 | -2.54% | 20,000 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -0.63% | 1,500 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 1,000 |
| Jul 28, 2025 | 9.50 | 9.68 | 9.50 | 9.60 | 9.60 | 1.05% | 9,000 |
| Jul 25, 2025 | 9.18 | 9.50 | 9.18 | 9.50 | 9.50 | 5.32% | 10,500 |
| Jul 24, 2025 | 8.92 | 9.14 | 8.90 | 9.02 | 9.02 | 0.22% | 12,500 |
| Jul 23, 2025 | 9.36 | 9.38 | 9.00 | 9.00 | 9.00 | -4.05% | 6,500 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.28 | 9.38 | 9.38 | -1.26% | 5,500 |
| Jul 21, 2025 | 9.26 | 9.80 | 9.26 | 9.50 | 9.50 | 4.63% | 13,000 |
| Jul 18, 2025 | 8.98 | 9.08 | 8.74 | 9.08 | 9.08 | -0.87% | 12,000 |
| Jul 17, 2025 | 9.48 | 9.48 | 9.14 | 9.16 | 9.16 | -5.57% | 25,000 |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% | 1,000 |
| Jul 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 500 |
| Jul 11, 2025 | 9.54 | 9.74 | 9.54 | 9.74 | 9.74 | 2.10% | 3,500 |