Raiffeisen Bank International AG (ETR:RAW)
Germany · Delayed Price · Currency is EUR 31.16
+0.44 (1.43%)
Nov 7, 2025, 5:35 PM CET
ETR:RAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.96 | 31.38 | 30.72 | 31.16 | 31.16 | 1.43% | 5,760 |
| Nov 6, 2025 | 30.94 | 30.94 | 30.50 | 30.72 | 30.72 | -1.03% | 9,897 |
| Nov 5, 2025 | 30.80 | 31.24 | 30.80 | 31.04 | 31.04 | 0.19% | 8,763 |
| Nov 4, 2025 | 31.90 | 32.14 | 30.98 | 30.98 | 30.98 | -4.09% | 20,118 |
| Nov 3, 2025 | 32.14 | 32.84 | 32.12 | 32.30 | 32.30 | 0.69% | 12,603 |
| Oct 31, 2025 | 31.36 | 32.26 | 31.14 | 32.08 | 32.08 | 1.84% | 32,233 |
| Oct 30, 2025 | 31.88 | 31.92 | 30.98 | 31.50 | 31.50 | 4.17% | 61,943 |
| Oct 29, 2025 | 29.86 | 30.28 | 29.86 | 30.24 | 30.24 | 0.60% | 12,658 |
| Oct 28, 2025 | 29.60 | 30.10 | 29.60 | 30.06 | 30.06 | 0.20% | 6,711 |
| Oct 27, 2025 | 30.00 | 30.06 | 29.74 | 30.00 | 30.00 | 0.33% | 22,809 |
| Oct 24, 2025 | 29.66 | 29.90 | 29.12 | 29.90 | 29.90 | -0.33% | 13,147 |
| Oct 23, 2025 | 29.04 | 30.00 | 28.80 | 30.00 | 30.00 | 2.25% | 15,857 |
| Oct 22, 2025 | 29.74 | 29.74 | 28.96 | 29.34 | 29.34 | -2.00% | 14,893 |
| Oct 21, 2025 | 30.18 | 30.18 | 29.68 | 29.94 | 29.94 | -1.12% | 7,659 |
| Oct 20, 2025 | 30.58 | 30.82 | 29.90 | 30.28 | 30.28 | 0.66% | 8,452 |
| Oct 17, 2025 | 29.58 | 30.22 | 29.12 | 30.08 | 30.08 | 2.24% | 30,850 |
| Oct 16, 2025 | 29.58 | 29.64 | 29.16 | 29.42 | 29.42 | -0.14% | 12,679 |
| Oct 15, 2025 | 29.56 | 29.94 | 29.46 | 29.46 | 29.46 | 1.10% | 8,866 |
| Oct 14, 2025 | 30.16 | 30.26 | 29.14 | 29.14 | 29.14 | -4.21% | 9,833 |
| Oct 13, 2025 | 29.22 | 30.58 | 29.22 | 30.42 | 30.42 | 4.11% | 21,357 |
| Oct 10, 2025 | 29.68 | 30.10 | 29.22 | 29.22 | 29.22 | -1.35% | 9,323 |
| Oct 9, 2025 | 29.92 | 29.98 | 29.60 | 29.62 | 29.62 | -1.13% | 7,149 |
| Oct 8, 2025 | 30.30 | 30.58 | 29.96 | 29.96 | 29.96 | -0.73% | 11,593 |
| Oct 7, 2025 | 30.52 | 30.60 | 29.92 | 30.18 | 30.18 | -1.50% | 10,113 |
| Oct 6, 2025 | 30.84 | 31.26 | 30.52 | 30.64 | 30.64 | -1.42% | 34,779 |
| Oct 3, 2025 | 31.20 | 31.40 | 30.42 | 31.08 | 31.08 | 6.88% | 29,056 |
| Oct 2, 2025 | 28.78 | 29.08 | 28.42 | 29.08 | 29.08 | 1.11% | 20,547 |
| Oct 1, 2025 | 29.16 | 29.84 | 28.58 | 28.76 | 28.76 | -2.31% | 22,310 |
| Sep 30, 2025 | 29.64 | 29.90 | 29.16 | 29.44 | 29.44 | -1.27% | 3,554 |
| Sep 29, 2025 | 29.62 | 30.10 | 29.52 | 29.82 | 29.82 | 1.43% | 17,747 |
| Sep 26, 2025 | 29.40 | 29.46 | 29.04 | 29.40 | 29.40 | 0.82% | 11,078 |
| Sep 25, 2025 | 29.06 | 29.38 | 28.90 | 29.16 | 29.16 | -0.41% | 8,842 |
| Sep 24, 2025 | 28.88 | 29.28 | 28.78 | 29.28 | 29.28 | 0.14% | 3,511 |
| Sep 23, 2025 | 28.36 | 29.24 | 28.36 | 29.24 | 29.24 | 2.52% | 12,808 |
| Sep 22, 2025 | 28.26 | 28.52 | 28.08 | 28.52 | 28.52 | -0.21% | 17,983 |
| Sep 19, 2025 | 28.38 | 28.58 | 28.14 | 28.58 | 28.58 | 1.13% | 10,696 |
| Sep 18, 2025 | 28.32 | 28.40 | 28.00 | 28.26 | 28.26 | 0.78% | 10,056 |
| Sep 17, 2025 | 28.66 | 28.72 | 28.04 | 28.04 | 28.04 | -1.61% | 20,122 |
| Sep 16, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.91% | 10,029 |
| Sep 15, 2025 | 29.58 | 29.80 | 29.32 | 29.66 | 29.66 | 0.54% | 7,855 |
| Sep 12, 2025 | 29.54 | 29.54 | 29.22 | 29.50 | 29.50 | 0.20% | 13,447 |
| Sep 11, 2025 | 28.98 | 29.50 | 28.74 | 29.44 | 29.44 | 1.24% | 18,213 |
| Sep 10, 2025 | 29.10 | 29.32 | 28.80 | 29.08 | 29.08 | 0.14% | 8,920 |
| Sep 9, 2025 | 28.64 | 29.12 | 28.64 | 29.04 | 29.04 | 1.97% | 10,507 |
| Sep 8, 2025 | 28.64 | 28.84 | 28.48 | 28.48 | 28.48 | 0.85% | 5,636 |
| Sep 5, 2025 | 29.40 | 29.40 | 28.24 | 28.24 | 28.24 | -4.14% | 8,707 |
| Sep 4, 2025 | 29.10 | 29.46 | 28.98 | 29.46 | 29.46 | 0.27% | 16,476 |
| Sep 3, 2025 | 28.72 | 29.38 | 28.44 | 29.38 | 29.38 | 3.16% | 11,553 |
| Sep 2, 2025 | 28.98 | 28.98 | 28.26 | 28.48 | 28.48 | -1.04% | 9,793 |
| Sep 1, 2025 | 28.52 | 28.96 | 28.50 | 28.78 | 28.78 | 1.55% | 13,637 |