Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 4.700
+0.090 (1.95%)
At close: Aug 26, 2026
FRA:4RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.61 | 4.71 | 4.61 | 4.70 | - | 1.95% | 4,173 |
| Aug 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.33% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | - |
| Aug 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.11% | - |
| Aug 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.07% | - |
| Aug 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Aug 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Aug 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.76% | - |
| Aug 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% | - |
| Aug 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.75% | - |
| Aug 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.53% | - |
| Aug 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Aug 6, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 2.79% | 6,053 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.54% | - |
| Aug 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.98% | - |
| Aug 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.48% | - |
| Jul 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Jul 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.78% | - |
| Jul 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.78% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| 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% | - |