Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 5.77
+0.04 (0.70%)
At close: Mar 27, 2026
FRA:4RW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Mar 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% | - |
| Mar 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.47% | - |
| Mar 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.66% | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.26% | - |
| Mar 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% | - |
| Mar 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.21% | - |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | - |
| Mar 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.02% | - |
| Mar 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 3.16% | - |
| Mar 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.56% | - |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Mar 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | - |
| Mar 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Mar 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.66% | - |
| Mar 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.50% | - |
| Mar 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.48% | - |
| Mar 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Mar 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.19% | - |
| Feb 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | - |
| Feb 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |
| Feb 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.67% | - |
| Feb 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.01% | - |
| Feb 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.19% | - |
| 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% | - |