Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 5.02
-0.09 (-1.76%)
At close: Jun 26, 2026
FRA:4RW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.76% | - |
| Jun 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% | - |
| Jun 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Jun 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.14% | - |
| Jun 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% | - |
| Jun 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.75% | - |
| Jun 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Jun 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Jun 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.80% | - |
| Jun 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.65% | - |
| Jun 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.91% | - |
| Jun 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% | - |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.22% | - |
| Jun 9, 2026 | 5.43 | 5.69 | 5.43 | 5.69 | 5.69 | 4.60% | 200 |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Jun 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | - |
| Jun 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | - |
| Jun 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Jun 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.62% | - |
| Jun 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.28% | - |
| May 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | - |
| May 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | - |
| May 27, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -4.52% | 2 |
| May 26, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 3.98% | 2 |
| May 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.90% | - |
| May 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% | - |
| May 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.37% | - |
| May 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.19% | - |
| May 19, 2026 | 5.52 | 5.78 | 5.52 | 5.78 | 5.78 | 1.05% | 2,888 |
| May 18, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 6.12% | 1,000 |
| May 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.39 | 2.14% | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.28 | -0.53% | - |
| May 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.31 | -1.40% | - |
| May 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.38 | -4.99% | - |
| May 11, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.66 | -0.33% | - |
| May 8, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.68 | 0.17% | - |
| May 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.67 | 0.84% | - |
| May 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.63 | -0.50% | - |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.65 | -0.50% | - |
| May 4, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.68 | 1.17% | - |
| Apr 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.62 | -1.32% | - |
| Apr 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.69 | - | - |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.69 | -0.66% | - |
| Apr 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.73 | 0.16% | - |
| Apr 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.72 | - | - |
| Apr 23, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.72 | 0.33% | - |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.70 | -2.42% | - |
| Apr 21, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 5.84 | 2.99% | 248 |
| Apr 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.67 | 1.18% | - |
| Apr 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.61 | 0.17% | - |