Raiffeisen Bank International AG (ETR:RAW)
Germany · Delayed Price · Currency is EUR 58.10
-0.90 (-1.53%)
Oct 2, 2026, 5:35 PM CET
ETR:RAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 58.80 | 58.80 | 56.90 | 58.10 | - | -1.53% | 7,104 |
| Oct 1, 2026 | 61.05 | 61.30 | 58.90 | 59.00 | 59.00 | -4.99% | 3,514 |
| Sep 30, 2026 | 63.30 | 63.30 | 61.65 | 62.10 | 62.10 | -0.88% | 1,780 |
| Sep 29, 2026 | 63.40 | 63.90 | 62.50 | 62.65 | 62.65 | -1.49% | 1,691 |
| Sep 28, 2026 | 64.20 | 64.40 | 63.55 | 63.60 | 63.60 | -1.62% | 4,177 |
| Sep 25, 2026 | 64.35 | 65.65 | 64.20 | 64.65 | 64.65 | 0.15% | 7,459 |
| Sep 24, 2026 | 64.10 | 64.55 | 63.50 | 64.55 | 64.55 | 1.65% | 1,645 |
| Sep 23, 2026 | 65.45 | 66.00 | 63.50 | 63.50 | 63.50 | 0.24% | 4,927 |
| Sep 22, 2026 | 62.95 | 63.75 | 62.25 | 63.35 | 63.35 | 0.72% | 2,061 |
| Sep 21, 2026 | 62.50 | 63.05 | 62.50 | 62.90 | 62.90 | 2.86% | 871 |
| Sep 18, 2026 | 62.10 | 62.60 | 60.60 | 61.15 | 61.15 | - | 3,065 |
| Sep 17, 2026 | 60.05 | 61.85 | 58.40 | 61.15 | 61.15 | -5.92% | 28,234 |
| Sep 16, 2026 | 63.80 | 65.05 | 63.10 | 65.00 | 65.00 | 3.67% | 3,110 |
| Sep 15, 2026 | 63.30 | 63.70 | 62.70 | 62.70 | 62.70 | -2.34% | 2,959 |
| Sep 14, 2026 | 66.25 | 66.25 | 63.95 | 64.20 | 64.20 | -3.46% | 2,714 |
| Sep 11, 2026 | 66.70 | 66.70 | 65.60 | 66.50 | 66.50 | 0.99% | 2,719 |
| Sep 10, 2026 | 66.10 | 66.85 | 65.15 | 65.85 | 65.85 | 0.15% | 1,637 |
| Sep 9, 2026 | 65.00 | 65.90 | 64.30 | 65.75 | 65.75 | 0.54% | 3,962 |
| Sep 8, 2026 | 63.50 | 65.40 | 62.85 | 65.40 | 65.40 | 1.95% | 4,676 |
| Sep 7, 2026 | 64.40 | 64.80 | 63.65 | 64.15 | 64.15 | -0.16% | 2,962 |
| Sep 4, 2026 | 64.50 | 64.80 | 63.70 | 64.25 | 64.25 | - | 2,245 |
| Sep 3, 2026 | 64.00 | 64.65 | 63.30 | 64.25 | 64.25 | -0.16% | 3,837 |
| Sep 2, 2026 | 63.50 | 64.35 | 62.80 | 64.35 | 64.35 | 1.90% | 2,955 |
| Sep 1, 2026 | 64.20 | 64.20 | 62.20 | 63.15 | 63.15 | -0.94% | 11,114 |
| Aug 31, 2026 | 63.00 | 64.15 | 62.90 | 63.75 | 63.75 | 2.08% | 2,978 |
| Aug 28, 2026 | 62.35 | 62.45 | 61.75 | 62.45 | 62.45 | 1.79% | 1,730 |
| Aug 27, 2026 | 62.60 | 63.10 | 61.25 | 61.35 | 61.35 | -1.92% | 1,332 |
| Aug 26, 2026 | 62.70 | 63.15 | 62.00 | 62.55 | 62.55 | -0.32% | 1,841 |
| Aug 25, 2026 | 61.20 | 63.25 | 61.20 | 62.75 | 62.75 | 2.53% | 2,124 |
| Aug 24, 2026 | 61.15 | 61.55 | 60.70 | 61.20 | 61.20 | 0.25% | 331 |
| Aug 21, 2026 | 60.95 | 61.50 | 60.45 | 61.05 | 61.05 | -0.41% | 1,867 |
| Aug 20, 2026 | 60.50 | 61.30 | 60.25 | 61.30 | 61.30 | 1.66% | 3,242 |
| Aug 19, 2026 | 62.00 | 62.05 | 60.30 | 60.30 | 60.30 | -3.29% | 3,438 |
| Aug 18, 2026 | 62.50 | 63.10 | 61.90 | 62.35 | 62.35 | -0.87% | 3,506 |
| Aug 17, 2026 | 62.90 | 63.40 | 62.40 | 62.90 | 62.90 | 0.88% | 4,818 |
| Aug 14, 2026 | 61.60 | 62.75 | 61.55 | 62.35 | 62.35 | 1.46% | 1,967 |
| Aug 13, 2026 | 62.85 | 63.10 | 61.45 | 61.45 | 61.45 | -0.73% | 1,240 |
| Aug 12, 2026 | 61.55 | 61.90 | 60.50 | 61.90 | 61.90 | 0.73% | 3,544 |
| Aug 11, 2026 | 61.90 | 61.90 | 60.45 | 61.45 | 61.45 | -0.81% | 4,418 |
| Aug 10, 2026 | 62.95 | 62.95 | 61.25 | 61.95 | 61.95 | -1.20% | 6,523 |
| Aug 7, 2026 | 64.05 | 64.55 | 62.50 | 62.70 | 62.70 | -2.41% | 6,167 |
| Aug 6, 2026 | 64.70 | 65.30 | 64.25 | 64.25 | 64.25 | 0.08% | 4,782 |
| Aug 5, 2026 | 62.45 | 64.30 | 61.80 | 64.20 | 64.20 | 4.14% | 3,229 |
| Aug 4, 2026 | 61.45 | 62.45 | 61.00 | 61.65 | 61.65 | 1.40% | 3,673 |
| Aug 3, 2026 | 60.30 | 60.90 | 59.55 | 60.80 | 60.80 | 2.44% | 3,694 |
| Jul 31, 2026 | 58.00 | 60.10 | 57.80 | 59.35 | 59.35 | 3.22% | 8,287 |
| Jul 30, 2026 | 56.25 | 57.75 | 55.95 | 57.50 | 57.50 | 2.04% | 3,845 |
| Jul 29, 2026 | 58.00 | 58.00 | 56.35 | 56.35 | 56.35 | -2.51% | 7,845 |
| Jul 28, 2026 | 55.40 | 57.95 | 55.25 | 57.80 | 57.80 | 3.68% | 2,287 |
| Jul 27, 2026 | 56.90 | 57.00 | 55.75 | 55.75 | 55.75 | -1.59% | 2,775 |