Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 29.40
+0.24 (0.82%)
At close: Sep 26, 2025
FRA:RAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 338 |
| Sep 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.07% | 2,080 |
| 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 |
| Aug 14, 2025 | 29.68 | 30.68 | 29.68 | 30.54 | 30.54 | 1.87% | 535 |
| Aug 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% | 74 |
| Aug 12, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.06% | 74 |
| Aug 11, 2025 | 29.90 | 30.38 | 29.90 | 30.32 | 30.32 | 3.13% | 870 |
| Aug 8, 2025 | 28.12 | 29.40 | 28.12 | 29.40 | 29.40 | 4.93% | 800 |
| Aug 7, 2025 | 24.86 | 28.02 | 24.86 | 28.02 | 28.02 | 13.90% | 102 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 500 |
| Aug 5, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | -1.59% | 500 |
| Aug 4, 2025 | 24.74 | 25.10 | 24.74 | 25.10 | 25.10 | 0.08% | 20 |
| Aug 1, 2025 | 25.26 | 25.26 | 25.08 | 25.08 | 25.08 | -0.56% | 3 |
| Jul 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.71% | 50 |
| Jul 30, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 5.13% | 50 |
| Jul 29, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -3.13% | 240 |
| Jul 28, 2025 | 24.58 | 24.94 | 24.58 | 24.94 | 24.94 | 1.38% | 240 |
| Jul 25, 2025 | 24.86 | 24.86 | 24.60 | 24.60 | 24.60 | -0.65% | 76 |
| Jul 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.14% | 31 |
| Jul 23, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.13% | 793 |
| Jul 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.80% | 793 |