Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 28.24
-1.22 (-4.14%)
At close: Sep 5, 2025
FRA:RAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.40 | 29.40 | 28.24 | 28.24 | - | -4.14% | 8,707 |
| Sep 4, 2025 | 29.10 | 29.46 | 28.98 | 29.46 | - | 0.27% | 16,476 |
| Sep 3, 2025 | 28.72 | 29.38 | 28.44 | 29.38 | - | 3.16% | 11,553 |
| Sep 2, 2025 | 28.98 | 28.98 | 28.26 | 28.48 | - | -1.04% | 9,793 |
| Sep 1, 2025 | 28.52 | 28.96 | 28.50 | 28.78 | - | 1.55% | 13,637 |
| Aug 29, 2025 | 28.58 | 28.58 | 28.02 | 28.34 | - | -2.14% | 8,216 |
| Aug 28, 2025 | 29.00 | 29.00 | 28.76 | 28.96 | - | 1.47% | 8,263 |
| Aug 27, 2025 | 29.04 | 29.04 | 28.32 | 28.54 | - | -2.26% | 11,044 |
| Aug 26, 2025 | 29.12 | 29.20 | 28.46 | 29.20 | - | - | 21,554 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.14 | 29.20 | - | -4.14% | 27,074 |
| Aug 22, 2025 | 30.94 | 30.94 | 30.40 | 30.46 | - | -1.81% | 7,093 |
| Aug 21, 2025 | 30.56 | 31.02 | 30.44 | 31.02 | - | 1.37% | 16,194 |
| Aug 20, 2025 | 30.86 | 31.16 | 30.34 | 30.60 | - | -2.17% | 41,632 |
| Aug 19, 2025 | 31.10 | 31.42 | 30.70 | 31.28 | - | 0.90% | 27,502 |
| Aug 18, 2025 | 31.26 | 31.44 | 30.66 | 31.00 | - | -1.46% | 39,655 |
| Aug 15, 2025 | 30.66 | 32.00 | 30.54 | 31.46 | - | 5.93% | 42,462 |
| Aug 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | - | 39,474 |
| Aug 13, 2025 | 30.32 | 30.40 | 29.34 | 29.70 | - | -3.32% | 27,554 |
| Aug 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | - | 30,005 |
| Aug 11, 2025 | 30.06 | 30.72 | 29.70 | 30.72 | - | 2.33% | 47,006 |
| Aug 8, 2025 | 28.60 | 30.02 | 28.52 | 30.02 | - | 21.15% | 77,976 |
| Aug 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | - | 134,531 |
| Aug 6, 2025 | 24.82 | 25.04 | 24.62 | 24.78 | - | 0.65% | 13,931 |
| Aug 5, 2025 | 24.74 | 24.82 | 24.36 | 24.62 | - | -0.65% | 21,701 |
| Aug 4, 2025 | 24.88 | 25.14 | 24.70 | 24.78 | - | -0.40% | 9,743 |
| Aug 1, 2025 | 25.06 | 25.42 | 24.64 | 24.88 | - | -1.82% | 17,253 |
| Jul 31, 2025 | 25.50 | 26.00 | 25.34 | 25.34 | - | 0.16% | 34,891 |
| Jul 30, 2025 | 24.38 | 25.82 | 24.38 | 25.30 | - | 2.93% | 98,497 |
| Jul 29, 2025 | 24.44 | 24.58 | 24.36 | 24.58 | - | 0.99% | 17,099 |
| Jul 28, 2025 | 24.76 | 24.86 | 24.28 | 24.34 | - | -0.90% | 8,490 |
| Jul 25, 2025 | 24.60 | 24.82 | 24.34 | 24.56 | - | -0.16% | 18,287 |
| Jul 24, 2025 | 24.88 | 24.98 | 24.60 | 24.60 | - | 0.57% | 25,348 |
| Jul 23, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | - | - | 14,916 |
| Jul 22, 2025 | 24.82 | 24.86 | 24.02 | 24.46 | - | -2.08% | 50,746 |
| Jul 21, 2025 | 25.20 | 25.26 | 24.78 | 24.98 | - | -0.64% | 24,021 |
| Jul 18, 2025 | 25.38 | 25.38 | 24.78 | 25.14 | - | -1.02% | 12,992 |
| Jul 17, 2025 | 25.14 | 25.40 | 25.04 | 25.40 | - | 1.36% | 19,698 |
| Jul 16, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | - | 9,899 |
| Jul 15, 2025 | 25.32 | 25.32 | 24.98 | 25.06 | - | -0.56% | 18,714 |
| Jul 14, 2025 | 24.78 | 25.20 | 24.78 | 25.20 | - | -2.93% | 17,580 |
| Jul 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | - | 41,850 |
| Jul 10, 2025 | 25.90 | 26.06 | 25.72 | 25.96 | - | -0.08% | 17,894 |
| Jul 9, 2025 | 26.04 | 26.38 | 25.98 | 25.98 | - | -0.08% | 24,975 |
| Jul 8, 2025 | 25.76 | 26.00 | 25.60 | 26.00 | - | 1.48% | 12,956 |
| Jul 7, 2025 | 25.66 | 25.80 | 25.52 | 25.62 | - | -0.62% | 5,636 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.66 | 25.78 | - | -1.75% | 12,041 |
| Jul 3, 2025 | 26.14 | 26.36 | 26.02 | 26.24 | - | 0.61% | 3,186 |
| Jul 2, 2025 | 25.44 | 26.70 | 25.44 | 26.08 | - | 1.80% | 56,506 |
| Jul 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | - | 37,485 |
| Jun 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | - | 4,775 |