Reway Group S.p.A. (BIT:RWY)
Italy · Delayed Price · Currency is EUR 10.45
0.00 (0.00%)
At close: Jan 30, 2026
Reway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | - | 2,000 |
| Jan 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jan 28, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.48% | 1,000 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | -0.95% | 2,500 |
| Jan 26, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.96% | 6,000 |
| Jan 23, 2026 | 10.20 | 10.60 | 10.15 | 10.40 | 10.40 | 2.46% | 3,500 |
| Jan 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 2,000 |
| Jan 21, 2026 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | 0.49% | 5,500 |
| Jan 20, 2026 | 9.84 | 10.15 | 9.84 | 10.15 | 10.15 | 2.94% | 7,000 |
| Jan 19, 2026 | 10.40 | 10.40 | 9.72 | 9.86 | 9.86 | -4.27% | 13,000 |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 15, 2026 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | 0.49% | 3,000 |
| Jan 14, 2026 | 9.72 | 10.25 | 9.72 | 10.25 | 10.25 | 3.54% | 3,500 |
| Jan 13, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 0.20% | 3,000 |
| Jan 12, 2026 | 10.05 | 10.20 | 9.84 | 9.88 | 9.88 | -3.61% | 15,000 |
| Jan 9, 2026 | 10.10 | 10.25 | 10.05 | 10.25 | 10.25 | -0.49% | 1,500 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -2.83% | 7,500 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 500 |
| Jan 6, 2026 | 10.75 | 10.75 | 10.25 | 10.60 | 10.60 | -1.85% | 13,500 |
| Jan 5, 2026 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | 0.47% | 3,000 |
| Jan 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 500 |
| Dec 30, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 1.90% | 1,000 |
| Dec 29, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 2,500 |
| Dec 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 500 |
| Dec 22, 2025 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 1.95% | 2,500 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 500 |
| Dec 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 2,000 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.81% | 1,000 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 15, 2025 | 9.82 | 10.50 | 9.80 | 10.50 | 10.50 | 5.00% | 10,500 |
| Dec 12, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 12,000 |
| Dec 11, 2025 | 9.98 | 10.00 | 9.88 | 10.00 | 10.00 | 2.46% | 4,500 |
| Dec 10, 2025 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 1.04% | 7,000 |
| Dec 9, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | -3.40% | 15,500 |
| Dec 8, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 18,000 |
| Dec 5, 2025 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -3.35% | 17,000 |
| Dec 4, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 5,500 |
| Dec 3, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -2.79% | 9,500 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | 1,000 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Nov 28, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 2.40% | 2,500 |
| Nov 27, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 3.48% | 8,000 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 5,000 |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 500 |
| Nov 24, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 7,000 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | - | 4,500 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -3.37% | 3,000 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 4,500 |
| Nov 18, 2025 | 10.55 | 11.00 | 10.50 | 10.50 | 10.50 | 0.48% | 9,000 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |