Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 5.44
-0.03 (-0.55%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:4RW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.60 | 0.17% | - |
| Apr 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.59 | -1.33% | - |
| Apr 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.66 | -0.66% | - |
| Apr 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.70 | -0.49% | - |
| Apr 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.73 | 0.83% | - |
| Apr 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.68 | -1.31% | - |
| Apr 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.76 | 2.86% | - |
| Apr 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.60 | 2.06% | - |
| Apr 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.48 | 0.52% | - |
| Apr 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.46 | -0.17% | - |
| Mar 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.47 | 2.11% | - |
| Mar 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.35 | -1.56% | - |
| Mar 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.44 | 0.70% | - |
| Mar 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.40 | -0.87% | - |
| Mar 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.45 | 5.47% | - |
| Mar 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.16 | -2.66% | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.31 | -3.26% | - |
| Mar 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.48 | -0.85% | - |