Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 30.00
+0.66 (2.25%)
At close: Oct 23, 2025
FRA:RAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.16 | 29.16 | 29.10 | 29.10 | 29.10 | -1.62% | 39 |
| Oct 22, 2025 | 29.84 | 29.84 | 29.58 | 29.58 | 29.58 | -0.80% | 370 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.82 | 29.82 | 29.82 | -1.58% | 70 |
| Oct 20, 2025 | 29.94 | 30.60 | 29.94 | 30.30 | 30.30 | 4.34% | 56 |
| Oct 17, 2025 | 29.90 | 29.90 | 29.04 | 29.04 | 29.04 | -1.02% | 680 |
| Oct 16, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% | 135 |
| Oct 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.59% | 135 |
| Oct 14, 2025 | 30.10 | 30.24 | 30.08 | 30.08 | 30.08 | -1.12% | 135 |
| Oct 13, 2025 | 29.18 | 30.42 | 29.18 | 30.42 | 30.42 | 3.47% | 1 |
| Oct 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.01% | 10 |
| Oct 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | 10 |
| Oct 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.07% | 10 |
| Oct 7, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - | 70 |
| Oct 6, 2025 | 30.60 | 31.06 | 30.42 | 30.42 | 30.42 | -1.74% | 1,105 |
| Oct 3, 2025 | 29.22 | 30.96 | 29.22 | 30.96 | 30.96 | 8.03% | 1,090 |
| Oct 2, 2025 | 28.44 | 28.66 | 28.44 | 28.66 | 28.66 | -1.71% | 250 |
| Oct 1, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.41% | - |
| Sep 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.89% | 301 |
| Sep 29, 2025 | 29.20 | 29.96 | 29.20 | 29.60 | 29.60 | 0.82% | 801 |
| Sep 26, 2025 | 29.02 | 29.36 | 29.02 | 29.36 | 29.36 | - | 1,100 |
| Sep 25, 2025 | 29.20 | 29.36 | 29.14 | 29.36 | 29.36 | 1.17% | 358 |
| Sep 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.07% | 681 |
| Sep 23, 2025 | 28.34 | 29.44 | 28.34 | 29.04 | 29.04 | 1.97% | 2,080 |
| Sep 22, 2025 | 28.38 | 28.48 | 28.32 | 28.48 | 28.48 | 1.50% | 110 |
| Sep 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.50% | 37 |
| Sep 18, 2025 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | -0.14% | 37 |
| Sep 17, 2025 | 28.40 | 28.40 | 28.24 | 28.24 | 28.24 | -2.22% | 2 |
| Sep 16, 2025 | 29.34 | 29.34 | 28.88 | 28.88 | 28.88 | -2.37% | 60 |
| Sep 15, 2025 | 29.32 | 29.58 | 29.32 | 29.58 | 29.58 | 0.82% | 891 |
| Sep 12, 2025 | 29.24 | 29.34 | 29.24 | 29.34 | 29.34 | -0.74% | 300 |
| Sep 11, 2025 | 28.88 | 29.56 | 28.88 | 29.56 | 29.56 | 1.58% | 30 |
| Sep 10, 2025 | 28.84 | 29.16 | 28.70 | 29.10 | 29.10 | 2.90% | 480 |
| Sep 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.64% | 17 |
| Sep 8, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.03% | 17 |
| Sep 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.28% | 17 |
| Sep 4, 2025 | 29.16 | 29.66 | 29.16 | 29.66 | 29.66 | 4.07% | 17 |
| Sep 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 500 |
| Sep 2, 2025 | 28.58 | 28.58 | 28.30 | 28.30 | 28.30 | -0.42% | 500 |
| Sep 1, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.18% | 938 |
| Aug 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.48% | 938 |
| Aug 28, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.28% | 938 |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.26% | 938 |
| Aug 26, 2025 | 29.00 | 29.04 | 28.56 | 28.64 | 28.64 | -1.24% | 938 |
| Aug 25, 2025 | 30.04 | 30.04 | 29.00 | 29.00 | 29.00 | -5.48% | 2,213 |
| Aug 22, 2025 | 30.60 | 30.82 | 30.52 | 30.68 | 30.68 | -0.07% | 1,150 |
| Aug 21, 2025 | 30.28 | 30.80 | 30.28 | 30.70 | 30.70 | -0.13% | 1,800 |
| Aug 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.54% | 295 |
| Aug 19, 2025 | 31.22 | 31.22 | 31.02 | 31.22 | 31.22 | 1.69% | 295 |
| Aug 18, 2025 | 31.80 | 31.80 | 30.70 | 30.70 | 30.70 | -1.41% | 1,721 |
| Aug 15, 2025 | 30.16 | 31.40 | 30.16 | 31.14 | 31.14 | 1.96% | 725 |