Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 4.480
+0.020 (0.45%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:4RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.59% | - |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | - |
| Jul 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jul 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.66% | - |
| Jul 21, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 5,111 |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.11% | - |
| Jul 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | - |
| Jul 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | - |
| Jul 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | - |
| Jul 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.77% | - |
| Jul 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | - |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | - |
| Jul 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.22% | - |
| Jul 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | - |
| Jul 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Jul 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | - |
| Jul 3, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.96% | - |
| Jul 2, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | -0.71% | 889 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.30% | - |
| Jun 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.07% | - |
| Jun 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | - |
| 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 |