Raiffeisen Bank International AG (FRA:RAW)
Germany · Delayed Price · Currency is EUR 62.30
-0.85 (-1.35%)
Last updated: Aug 26, 2026, 3:24 PM CET
FRA:RAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 53.55 | 54.50 | 53.55 | 54.50 | 54.50 | - | 128 |
| Jul 9, 2026 | 53.20 | 54.50 | 53.20 | 54.50 | 54.50 | -0.73% | 45 |
| Jul 8, 2026 | 55.80 | 55.80 | 54.00 | 54.90 | 54.90 | -2.83% | 59 |
| Jul 7, 2026 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | 1.99% | 112 |
| Jul 6, 2026 | 56.65 | 56.65 | 55.40 | 55.40 | 55.40 | -2.03% | 176 |
| Jul 3, 2026 | 54.85 | 56.55 | 54.85 | 56.55 | 56.55 | 3.19% | 1,095 |
| Jul 2, 2026 | 54.05 | 54.95 | 54.05 | 54.80 | 54.80 | -1.17% | 21 |
| Jul 1, 2026 | 55.15 | 55.45 | 55.15 | 55.45 | 55.45 | 3.64% | 50 |
| Jun 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.17% | - |
| Jun 29, 2026 | 54.55 | 55.40 | 54.55 | 55.25 | 55.25 | 0.91% | 150 |
| Jun 26, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.82% | - |
| Jun 25, 2026 | 53.50 | 55.20 | 53.50 | 55.20 | 55.20 | 4.15% | 504 |
| Jun 24, 2026 | 54.30 | 54.30 | 53.00 | 53.00 | 53.00 | -2.30% | 10 |
| Jun 23, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.82% | - |
| Jun 22, 2026 | 54.00 | 54.75 | 53.65 | 54.70 | 54.70 | 2.43% | 156 |
| Jun 19, 2026 | 53.35 | 54.35 | 53.35 | 53.40 | 53.40 | -3.35% | 352 |
| Jun 18, 2026 | 53.70 | 55.25 | 53.70 | 55.25 | 55.25 | 1.10% | 110 |
| Jun 17, 2026 | 51.65 | 54.65 | 51.65 | 54.65 | 54.65 | 4.29% | 708 |