Raiffeisen Bank International AG (ETR:RAW)
Germany · Delayed Price · Currency is EUR 61.05
-0.25 (-0.41%)
Aug 21, 2026, 5:35 PM CET
ETR:RAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 57.85 | 58.45 | 56.35 | 56.65 | 56.65 | -2.33% | 6,026 |
| Jul 23, 2026 | 54.95 | 58.45 | 54.40 | 58.00 | 58.00 | 5.17% | 10,673 |
| Jul 22, 2026 | 55.15 | 55.55 | 54.90 | 55.15 | 55.15 | 1.10% | 2,069 |
| Jul 21, 2026 | 53.60 | 54.55 | 53.55 | 54.55 | 54.55 | 1.87% | 897 |
| Jul 20, 2026 | 52.15 | 53.70 | 52.15 | 53.55 | 53.55 | 1.32% | 3,085 |
| Jul 17, 2026 | 53.45 | 53.85 | 52.30 | 52.85 | 52.85 | -3.38% | 4,364 |
| Jul 16, 2026 | 55.50 | 55.55 | 54.20 | 54.70 | 54.70 | -1.88% | 2,005 |
| Jul 15, 2026 | 57.00 | 57.00 | 55.75 | 55.75 | 55.75 | -2.62% | 2,548 |
| Jul 14, 2026 | 54.30 | 57.55 | 54.30 | 57.25 | 57.25 | 5.05% | 3,843 |
| Jul 13, 2026 | 54.60 | 55.15 | 54.15 | 54.50 | 54.50 | -0.37% | 1,303 |
| Jul 10, 2026 | 54.25 | 55.00 | 53.95 | 54.70 | 54.70 | 0.83% | 1,395 |
| Jul 9, 2026 | 54.25 | 54.95 | 53.90 | 54.25 | 54.25 | 0.65% | 2,335 |
| Jul 8, 2026 | 55.80 | 56.25 | 53.70 | 53.90 | 53.90 | -4.85% | 3,617 |
| Jul 7, 2026 | 56.15 | 56.95 | 55.80 | 56.65 | 56.65 | -0.87% | 2,061 |
| Jul 6, 2026 | 55.75 | 57.15 | 55.50 | 57.15 | 57.15 | 2.14% | 2,032 |
| Jul 3, 2026 | 56.10 | 56.25 | 55.55 | 55.95 | 55.95 | 0.72% | 1,226 |
| Jul 2, 2026 | 54.85 | 55.75 | 54.45 | 55.55 | 55.55 | 1.46% | 1,520 |
| Jul 1, 2026 | 55.85 | 55.85 | 54.50 | 54.75 | 54.75 | -1.97% | 1,015 |
| Jun 30, 2026 | 55.00 | 55.95 | 55.00 | 55.85 | 55.85 | 3.04% | 4,361 |
| Jun 29, 2026 | 54.70 | 55.15 | 54.05 | 54.20 | 54.20 | -1.90% | 1,666 |
| Jun 26, 2026 | 55.20 | 55.50 | 54.50 | 55.25 | 55.25 | -0.72% | 2,625 |
| Jun 25, 2026 | 54.55 | 55.65 | 54.35 | 55.65 | 55.65 | 2.68% | 2,358 |
| Jun 24, 2026 | 54.90 | 54.90 | 53.40 | 54.20 | 54.20 | -1.63% | 2,058 |
| Jun 23, 2026 | 54.45 | 55.55 | 53.25 | 55.10 | 55.10 | -0.18% | 1,931 |
| Jun 22, 2026 | 54.45 | 55.30 | 54.00 | 55.20 | 55.20 | 2.03% | 4,976 |
| Jun 19, 2026 | 53.60 | 54.30 | 53.10 | 54.10 | 54.10 | -1.64% | 1,352 |
| Jun 18, 2026 | 54.80 | 55.00 | 54.25 | 55.00 | 55.00 | 1.48% | 1,525 |
| Jun 17, 2026 | 53.00 | 54.30 | 52.75 | 54.20 | 54.20 | 4.23% | 1,295 |
| Jun 16, 2026 | 51.90 | 52.85 | 51.90 | 52.00 | 52.00 | 0.97% | 2,763 |
| Jun 15, 2026 | 52.00 | 52.15 | 51.15 | 51.50 | 51.50 | 3.17% | 6,415 |