Resona Holdings, Inc. (FRA:DW1)
Germany · Delayed Price · Currency is EUR 8.60
-0.10 (-1.15%)
Last updated: Dec 1, 2025, 8:05 AM CET
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Nov 28, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Nov 27, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Nov 26, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 5.23% | - |
| Nov 25, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 25 |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 21, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 5.52% | - |
| Nov 20, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Nov 19, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | - |
| Nov 18, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | -0.59% | - |
| Nov 17, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Nov 14, 2025 | 8.70 | 8.95 | 8.70 | 8.75 | 8.75 | 3.55% | 25 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 12, 2025 | 8.55 | 8.65 | 8.45 | 8.45 | 8.45 | -0.59% | 200 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Nov 10, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -1.20% | 100 |
| Nov 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Nov 3, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Oct 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 30, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 29, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Oct 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 20 |
| Oct 24, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Oct 23, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Oct 20, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 6.88% | - |
| Oct 17, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -1.84% | - |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Oct 15, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 13, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Oct 10, 2025 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | -5.39% | - |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 8, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| 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% | - |
| 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 | 8.77 | 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% | - |