Reway Group S.p.A. (BIT:RWY)
Italy · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
Last updated: Apr 23, 2026, 4:00 PM CET
Reway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.50 | 10.60 | 10.10 | 10.10 | 10.10 | -3.81% | 4,500 |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 8,500 |
| Apr 22, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 3,500 |
| Apr 21, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,000 |
| Apr 20, 2026 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -2.88% | 8,000 |
| Apr 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 2,000 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 3,000 |
| Apr 15, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Apr 14, 2026 | 10.40 | 11.10 | 10.10 | 10.50 | 10.50 | - | 14,500 |
| Apr 13, 2026 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | -0.94% | 5,500 |
| Apr 10, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 9,000 |
| Apr 9, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 1.96% | 128,000 |
| Apr 8, 2026 | 10.00 | 10.50 | 9.90 | 10.20 | 10.20 | 2.00% | 7,500 |
| Apr 7, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 4,500 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 1, 2026 | 10.30 | 10.30 | 9.60 | 10.30 | 10.30 | -1.90% | 7,500 |
| Mar 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,000 |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 27, 2026 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 5,500 |
| Mar 26, 2026 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | -1.40% | 2,000 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 5,000 |
| Mar 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | 500 |
| Mar 23, 2026 | 10.95 | 10.95 | 10.50 | 10.60 | 10.60 | -4.50% | 5,500 |
| Mar 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | 500 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 17, 2026 | 10.95 | 11.25 | 10.95 | 11.25 | 11.25 | 2.27% | 1,500 |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| 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 |