Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 61.60
+0.60 (0.98%)
At close: Sep 18, 2026
FRA:RAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.95 | 61.70 | 60.95 | 61.60 | 61.60 | 0.98% | 28 |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 700 |
| Sep 16, 2026 | 62.25 | 65.00 | 62.25 | 65.00 | 65.00 | 4.17% | 90 |
| Sep 15, 2026 | 63.75 | 63.75 | 62.40 | 62.40 | 62.40 | -2.88% | 50 |
| Sep 14, 2026 | 65.70 | 65.70 | 64.25 | 64.25 | 64.25 | -4.03% | 81 |
| Sep 11, 2026 | 65.20 | 66.95 | 65.20 | 66.95 | 66.95 | 0.60% | 9 |
| Sep 10, 2026 | 65.00 | 66.55 | 65.00 | 66.55 | 66.55 | 2.38% | 350 |
| Sep 9, 2026 | 64.15 | 65.00 | 64.15 | 65.00 | 65.00 | 0.15% | 1,250 |
| Sep 8, 2026 | 63.35 | 65.00 | 63.00 | 64.90 | 64.90 | 0.70% | 1,720 |
| Sep 7, 2026 | 63.45 | 64.45 | 63.45 | 64.45 | 64.45 | -0.54% | 60 |
| Sep 4, 2026 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | 1.73% | 56 |
| Sep 3, 2026 | 63.35 | 63.70 | 63.35 | 63.70 | 63.70 | -0.47% | 331 |
| Sep 2, 2026 | 62.35 | 64.00 | 62.35 | 64.00 | 64.00 | 0.55% | 289 |
| Sep 1, 2026 | 63.10 | 64.40 | 62.70 | 63.65 | 63.65 | -0.86% | 135 |
| Aug 31, 2026 | 61.65 | 64.55 | 61.65 | 64.20 | 64.20 | 2.56% | 641 |
| Aug 28, 2026 | 60.75 | 62.60 | 60.75 | 62.60 | 62.60 | 0.16% | 15 |
| Aug 27, 2026 | 62.25 | 63.45 | 62.25 | 62.50 | 62.50 | 0.32% | 310 |
| Aug 26, 2026 | 61.80 | 63.55 | 61.80 | 62.30 | 62.30 | -1.35% | 60 |
| Aug 25, 2026 | 60.40 | 63.15 | 60.40 | 63.15 | 63.15 | 4.04% | 40 |
| Aug 24, 2026 | 60.25 | 62.00 | 60.25 | 60.70 | 60.70 | 0.33% | 425 |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 273 |
| Aug 20, 2026 | 60.00 | 61.50 | 59.95 | 61.50 | 61.50 | 0.49% | 273 |
| Aug 19, 2026 | 61.55 | 61.55 | 61.20 | 61.20 | 61.20 | -1.29% | 118 |
| Aug 18, 2026 | 62.10 | 63.45 | 62.00 | 62.00 | 62.00 | -2.05% | 470 |
| Aug 17, 2026 | 63.80 | 63.80 | 63.10 | 63.30 | 63.30 | 0.72% | 542 |
| Aug 14, 2026 | 61.20 | 62.85 | 61.20 | 62.85 | 62.85 | 0.64% | 10 |
| Aug 13, 2026 | 61.40 | 62.95 | 61.40 | 62.45 | 62.45 | 0.08% | 225 |
| Aug 12, 2026 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | 0.73% | 99 |
| Aug 11, 2026 | 61.35 | 62.30 | 60.25 | 61.95 | 61.95 | 1.64% | 1,046 |
| Aug 10, 2026 | 62.40 | 63.20 | 60.95 | 60.95 | 60.95 | -5.94% | 361 |
| Aug 7, 2026 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | -0.77% | 50 |
| Aug 6, 2026 | 63.40 | 65.35 | 63.40 | 65.30 | 65.30 | 1.63% | 1,012 |
| Aug 5, 2026 | 61.30 | 64.25 | 61.30 | 64.25 | 64.25 | 2.55% | 497 |
| Aug 4, 2026 | 60.00 | 62.65 | 60.00 | 62.65 | 62.65 | 2.20% | 640 |
| Aug 3, 2026 | 59.50 | 61.30 | 59.50 | 61.30 | 61.30 | 4.07% | 280 |
| Jul 31, 2026 | 56.95 | 59.80 | 56.95 | 58.90 | 58.90 | 2.43% | 798 |
| Jul 30, 2026 | 55.65 | 57.50 | 55.65 | 57.50 | 57.50 | 1.68% | 270 |
| Jul 29, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.16% | - |
| Jul 28, 2026 | 55.05 | 57.80 | 55.05 | 57.80 | 57.80 | 4.14% | 50 |
| Jul 27, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -4.15% | 442 |
| Jul 24, 2026 | 57.25 | 58.15 | 57.25 | 57.90 | 57.90 | -0.94% | 170 |
| Jul 23, 2026 | 54.80 | 58.45 | 54.80 | 58.45 | 58.45 | 7.94% | 100 |
| Jul 22, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.55% | - |
| Jul 21, 2026 | 52.85 | 55.00 | 52.85 | 55.00 | 55.00 | 1.95% | 540 |
| Jul 20, 2026 | 52.35 | 53.95 | 52.35 | 53.95 | 53.95 | 2.66% | 303 |
| Jul 17, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -4.45% | - |
| Jul 16, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -2.65% | 200 |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jul 14, 2026 | 53.60 | 57.00 | 53.60 | 57.00 | 57.00 | 4.30% | 2,526 |
| Jul 13, 2026 | 53.70 | 54.65 | 53.70 | 54.65 | 54.65 | 0.28% | 400 |