Raiffeisen Bank International AG (FRA:RAW0)
Germany · Delayed Price · Currency is EUR 12.10
+0.30 (2.54%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RAW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | - | -3.28% | - |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| May 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| May 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| May 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| May 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| May 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| May 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| May 11, 2026 | 11.20 | 12.10 | 11.20 | 12.10 | 12.10 | 8.04% | 73 |
| May 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| May 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| May 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| May 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 30, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 5.41% | 18 |
| Apr 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Apr 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Apr 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Apr 21, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 3.60% | 75 |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Apr 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.64% | - |
| Apr 14, 2026 | 10.70 | 11.40 | 10.70 | 11.40 | 11.17 | 3.64% | 570 |
| Apr 13, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.78 | 12.24% | 800 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 0.51% | - |
| Apr 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | 0.52% | - |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | 5.43% | - |
| Apr 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | - | - |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | - | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | 4.55% | - |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | -1.12% | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | -2.73% | - |
| Mar 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | -1.08% | - |
| Mar 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.06 | 0.54% | - |
| Mar 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | 1.10% | - |
| Mar 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 4.60% | - |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -5.43% | - |
| Mar 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | -1.60% | - |