Reway Group S.p.A. (BIT:RWY)
Italy · Delayed Price · Currency is EUR 11.00
+0.25 (2.33%)
At close: Mar 13, 2026
Reway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.95 | 11.20 | 10.95 | 11.00 | 11.00 | 2.33% | 7,000 |
| Mar 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 1,500 |
| Mar 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 500 |
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 500 |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 500 |
| Mar 4, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | -1.82% | 2,500 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| Mar 2, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 2,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 2,000 |
| Feb 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Feb 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Feb 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Feb 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 500 |
| Feb 20, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 3,000 |
| Feb 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Feb 18, 2026 | 11.25 | 11.65 | 11.00 | 11.05 | 11.05 | 0.45% | 8,000 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 500 |
| Feb 16, 2026 | 10.65 | 11.55 | 10.65 | 11.20 | 11.20 | 6.67% | 9,000 |
| Feb 13, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 2.94% | 1,500 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4,500 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 9, 2026 | 10.05 | 10.45 | 10.05 | 10.20 | 10.20 | 1.49% | 7,000 |
| Feb 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | 2,500 |
| Feb 5, 2026 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 2,500 |
| Feb 4, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 2,500 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 500 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -2.39% | 4,000 |
| 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 |