Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 2.720
+0.040 (1.49%)
At close: Sep 18, 2026
FRA:RW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Sep 17, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 177 |
| Sep 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Sep 15, 2026 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | -3.52% | 4,800 |
| Sep 14, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -1.39% | 1,593 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Sep 10, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Sep 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 8, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | -1.26% | 1,593 |
| Sep 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Sep 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Sep 2, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -9.26% | 1,374 |
| Sep 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Aug 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -12.64% | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 1,724 |
| Aug 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | - |
| Aug 26, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 5.23% | - |
| Aug 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 3.09% | 100 |
| Aug 21, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 4,200 |
| Aug 20, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | - |
| Aug 19, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -0.63% | - |
| Aug 18, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -4.22% | - |
| Aug 17, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 3.11% | 3,000 |
| Aug 14, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -1.23% | - |
| Aug 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 12, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 4.46% | 70 |
| Aug 11, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 2.61% | - |
| Aug 10, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Aug 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 6, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -4.55% | - |
| Aug 5, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 4.05% | 185 |
| Aug 4, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 2.78% | 1,724 |
| Aug 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 7.46% | - |
| Jul 31, 2026 | 2.74 | 2.76 | 2.68 | 2.68 | 2.68 | 3.08% | 2,200 |
| Jul 30, 2026 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | -1.52% | 16,966 |
| Jul 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Jul 28, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -7.43% | - |
| Jul 27, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 7.25% | - |
| Jul 24, 2026 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -8.00% | - |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jul 22, 2026 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 4.29% | 5,300 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Jul 20, 2026 | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | 1.47% | 163 |
| Jul 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| Jul 15, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 4.14% | - |
| Jul 14, 2026 | 2.86 | 2.96 | 2.86 | 2.90 | 2.90 | -11.04% | 2,500 |
| Jul 13, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -4.68% | 250 |