Raiffeisen Bank International AG (FRA:RAW0)
Germany · Delayed Price · Currency is EUR 13.70
-0.50 (-3.52%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:RAW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | - | -3.52% | - |
| Jul 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jul 24, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 4.35% | 15 |
| Jul 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jul 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.69% | - |
| Jul 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 392 |
| Jul 15, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 3.65% | 4 |
| Jul 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Jul 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Jul 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jul 7, 2026 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | -3.40% | 550 |
| Jul 6, 2026 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | 6.52% | 1,500 |
| Jul 3, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 3.76% | 500 |
| Jul 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jul 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jun 29, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 772 |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jun 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jun 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Jun 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Jun 15, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | 10.74% | 88 |
| Jun 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Jun 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Jun 2, 2026 | 11.80 | 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% | - |