Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 3.300
+0.140 (4.43%)
At close: Mar 27, 2026
FRA:RW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 4.43% | 310 |
| Mar 26, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | -0.63% | 202 |
| Mar 25, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 11.97% | 1,571 |
| Mar 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Mar 23, 2026 | 2.92 | 3.20 | 2.92 | 2.92 | 2.92 | 0.69% | 1,563 |
| Mar 20, 2026 | 3.08 | 3.34 | 2.90 | 2.90 | 2.90 | -3.33% | 1,300 |
| Mar 19, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -5.06% | 250 |
| Mar 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Mar 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | - |
| Mar 16, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -10.27% | 2,700 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | 333 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Mar 11, 2026 | 3.64 | 3.78 | 3.64 | 3.66 | 3.66 | 1.10% | 698 |
| Mar 10, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 9.04% | 1,300 |
| Mar 9, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | -4.60% | 400 |
| Mar 6, 2026 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -5.43% | 500 |
| Mar 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Mar 4, 2026 | 3.74 | 3.74 | 3.52 | 3.64 | 3.64 | -9.00% | 1,350 |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Mar 2, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 675 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 400 |
| Feb 26, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 0.48% | 2,000 |
| Feb 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.18% | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 23, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.99% | 265 |
| Feb 20, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -2.90% | 250 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.55% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 6.45% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.63% | - |
| Feb 16, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 2.12% | 260 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -5.97% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Feb 11, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.93% | 250 |
| Feb 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.15% | - |
| Feb 9, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 7.14% | 500 |
| Feb 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 400 |
| Feb 5, 2026 | 3.74 | 4.00 | 3.70 | 3.70 | 3.70 | -7.04% | 2,288 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 6.42% | - |
| Feb 3, 2026 | 3.76 | 3.90 | 3.74 | 3.74 | 3.74 | 2.75% | 2,140 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Jan 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.68% | - |
| Jan 29, 2026 | 4.40 | 4.64 | 4.34 | 4.34 | 4.34 | 0.46% | 2,225 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 7.46% | - |
| Jan 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jan 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -7.44% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | 750 |
| Jan 22, 2026 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | 1.97% | 391 |
| Jan 21, 2026 | 3.72 | 4.06 | 3.72 | 4.06 | 4.06 | 3.57% | 2,989 |
| Jan 20, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -7.55% | 30 |
| Jan 19, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 15.22% | 707 |