Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 5.88
-0.02 (-0.34%)
Last updated: Feb 20, 2026, 8:02 AM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.17% | - |
| Feb 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.88% | - |
| Feb 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Feb 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.10% | - |
| Feb 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% | - |
| Feb 12, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Feb 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | - |
| Feb 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.53% | - |
| Feb 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.80% | - |
| Feb 4, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.81% | - |
| Feb 3, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | -1.03% | 1,887 |
| Feb 2, 2026 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 5.61% | 3 |
| Jan 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.28% | - |
| Jan 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Jan 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | - |
| Jan 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jan 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.49% | - |
| Jan 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.65% | - |
| Jan 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% | - |
| Jan 20, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | - |
| Jan 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| Jan 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Jan 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.91% | - |
| Jan 14, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jan 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% | - |
| Jan 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Jan 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% | - |
| Jan 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Jan 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | - |
| Jan 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Jan 5, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.28% | - |
| Jan 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% | - |
| Dec 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | - |
| Dec 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | - |
| Dec 23, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Dec 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% | - |
| Dec 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.93% | - |
| Dec 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Dec 15, 2025 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 4.87% | 146 |
| Dec 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.93% | - |
| Dec 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% | - |
| Dec 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% | - |
| Dec 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -3.96% | - |
| Dec 8, 2025 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | 3.73% | 976 |