Rai Way S.p.A. (FRA:4RW)
Germany · Delayed Price · Currency is EUR 4.195
+0.040 (0.96%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:4RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 4,173 |
| Oct 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.12% | - |
| Oct 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | - |
| Oct 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| Oct 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Oct 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.61% | - |
| Oct 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.12% | - |
| Oct 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.85% | - |
| Oct 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.09% | - |
| Oct 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.55% | - |
| Oct 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.36% | - |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Oct 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.59% | - |
| Sep 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.12% | - |
| Sep 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.82% | - |
| Sep 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Sep 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Sep 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.34% | - |
| Sep 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.91% | - |
| Sep 22, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | - |
| Sep 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.03% | - |
| Sep 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Sep 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Sep 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.35% | - |
| Sep 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% | - |
| Sep 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.04% | - |
| Sep 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.82% | - |
| Sep 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.72% | - |
| Sep 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Sep 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.70% | - |
| Sep 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Sep 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Sep 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.56% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Sep 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Aug 31, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.11% | - |
| Aug 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.34% | - |
| Aug 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -4.47% | - |
| Aug 26, 2026 | 4.61 | 4.71 | 4.61 | 4.70 | 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% | - |