Raiffeisen Bank International AG (FRA:RAW0)
Germany · Delayed Price · Currency is EUR 10.60
-0.30 (-2.75%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:RAW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.63% | - |
| 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% | - |
| Mar 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | -0.53% | - |
| Mar 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | 2.73% | - |
| Mar 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 0.55% | - |
| Mar 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | -2.67% | - |
| Mar 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | -1.06% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | -1.56% | - |
| Mar 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | 4.92% | - |
| Mar 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 5.17% | - |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -8.42% | - |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | -2.06% | - |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -3.00% | - |
| Mar 4, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 9.80 | 3.09% | 934 |
| Mar 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -0.51% | - |
| Mar 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | -6.25% | - |
| Feb 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | - | - |
| Feb 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | 2.97% | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | -2.88% | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -0.95% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 0.96% | - |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | - | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | 0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 1.98% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | -0.98% | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -1.92% | - |
| Feb 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -2.80% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | 1.90% | - |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | -0.94% | - |