Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 5.44
+0.01 (0.18%)
At close: Jan 9, 2026
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | - |
| Dec 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% | - |
| Dec 3, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |
| Dec 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.39% | - |
| Dec 1, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 3.32% | 374 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Nov 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.74% | - |
| Nov 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Nov 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | - |
| Nov 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.94% | - |
| Nov 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.33% | - |
| Nov 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.57% | - |
| Nov 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -7.91% | - |
| Nov 14, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.43% | - |
| Nov 13, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | - |
| Nov 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Nov 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | - |
| Nov 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Nov 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Nov 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Nov 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | - |
| Nov 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | - |
| Oct 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Oct 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Oct 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | - |
| Oct 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% | - |
| Oct 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |