Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 53.50
-3.30 (-5.81%)
At close: Oct 23, 2026
FRA:RAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.55 | 55.55 | 53.35 | 53.50 | 53.50 | -5.81% | 1,920 |
| Oct 22, 2026 | 58.55 | 58.55 | 56.80 | 56.80 | 56.80 | 0.35% | 216 |
| Oct 21, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.62% | - |
| Oct 20, 2026 | 55.45 | 55.70 | 55.45 | 55.70 | 55.70 | -0.27% | 90 |
| Oct 19, 2026 | 56.80 | 56.80 | 55.75 | 55.85 | 55.85 | 0.90% | 1,024 |
| Oct 16, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.27% | - |
| Oct 15, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.95% | - |
| Oct 14, 2026 | 56.55 | 56.70 | 56.30 | 56.30 | 56.30 | -0.97% | 585 |
| Oct 13, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.88% | - |
| Oct 12, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | -0.62% | 50 |
| Oct 9, 2026 | 55.60 | 56.15 | 55.60 | 56.15 | 56.15 | 0.45% | 3,050 |
| Oct 8, 2026 | 57.10 | 57.10 | 55.00 | 55.90 | 55.90 | -7.98% | 300 |
| Oct 7, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.25% | 80 |
| Oct 6, 2026 | 58.65 | 60.30 | 58.65 | 60.00 | 60.00 | 3.45% | 120 |
| Oct 5, 2026 | 57.05 | 58.00 | 57.05 | 58.00 | 58.00 | 0.26% | 970 |
| Oct 2, 2026 | 58.25 | 58.25 | 57.85 | 57.85 | 57.85 | -1.20% | 1,198 |
| Oct 1, 2026 | 61.30 | 61.30 | 58.55 | 58.55 | 58.55 | -5.34% | 856 |
| Sep 30, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -1.83% | - |
| Sep 29, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | -3.74% | 11 |
| Sep 28, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.46% | 76 |
| Sep 25, 2026 | 65.35 | 65.90 | 63.85 | 65.15 | 65.15 | 3.17% | 1,085 |
| Sep 24, 2026 | 63.90 | 63.90 | 63.15 | 63.15 | 63.15 | -3.29% | 313 |
| Sep 23, 2026 | 64.15 | 65.30 | 64.15 | 65.30 | 65.30 | 4.82% | 295 |
| Sep 22, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.32% | - |
| Sep 21, 2026 | 62.05 | 62.10 | 62.05 | 62.10 | 62.10 | 0.81% | 280 |
| 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 |