Resona Holdings, Inc. (FRA:DW1)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
At close: Oct 23, 2025
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -2.40% | 2,084 |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | 2,084 |
| Oct 20, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 6.88% | 2,084 |
| Oct 17, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -1.84% | 2,084 |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | 2,084 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.63% | 2,084 |
| Oct 14, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 2,084 |
| Oct 13, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 2,084 |
| Oct 10, 2025 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | -5.39% | 2,084 |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 2,084 |
| Oct 8, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 1.85% | 2,084 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -5.29% | 110 |
| Oct 3, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Oct 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 1, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -1.16% | - |
| Sep 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Sep 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | -5.65 | 0.57% | - |
| Sep 25, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.72 | 0.57% | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 2.34% | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.47 | -1.72% | - |
| Sep 22, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.62 | 2.96% | - |
| Sep 19, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.37 | 3.05% | - |
| Sep 18, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.12 | -1.80% | - |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.18% | - |
| Sep 16, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.37 | -2.31% | - |
| Sep 15, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.57 | - | - |
| Sep 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 2.98% | - |
| Sep 11, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.32 | -3.45% | - |
| Sep 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 3.57% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -0.59% | - |
| Sep 8, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.37 | - | - |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -0.59% | - |
| Sep 4, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.42 | 3.03% | - |
| Sep 3, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.17 | -3.51% | - |
| Sep 2, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.47 | 0.59% | - |
| Sep 1, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.42 | 0.59% | - |
| Aug 29, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.37 | 1.20% | - |
| Aug 28, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.27 | -0.60% | - |
| Aug 27, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.32 | -1.18% | - |
| Aug 26, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.42 | -2.86% | - |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | - | 2,084 |
| Aug 22, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.67 | 1.74% | - |
| Aug 21, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.52 | - | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 0.58% | - |
| Aug 19, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.47 | -3.93% | - |
| Aug 18, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.82 | -0.56% | - |
| Aug 15, 2025 | 9.00 | 9.15 | 8.95 | 8.95 | 8.87 | 5.92% | 800 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 1.81% | - |