RIWI Corp. (FRA:5RW)
Germany · Delayed Price · Currency is EUR 0.1310
+0.0330 (33.67%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 33.67% | 250 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 3.16% | - |
| Oct 21, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.65% | - |
| Oct 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 19, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -21.80% | - |
| Oct 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 33.00% | - |
| Oct 15, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 14, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 13, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.63% | - |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.57% | - |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 25.68% | - |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.96% | - |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.99% | - |
| Oct 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -32.11% | - |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 28.12% | - |
| Oct 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | - |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 25, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 25.00% | - |
| Sep 24, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 23, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 22, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 21, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 18, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 17, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 16, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 15, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 14, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 11, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 9, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | - | - |
| Sep 8, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 137.50% | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.86% | - |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.43% | - |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -55.70% | - |
| Sep 1, 2026 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | -10.23% | - |
| Aug 28, 2026 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | - | - |
| Aug 27, 2026 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | - | - |
| Aug 26, 2026 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 100.00% | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.87% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23.17% | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.32% | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |