Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 3.720
-0.400 (-9.71%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:RW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | - | 13.19% | - |
| Apr 22, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -2.15% | 120 |
| Apr 21, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | -0.53% | 2,090 |
| Apr 20, 2026 | 3.50 | 3.80 | 3.50 | 3.74 | 3.74 | 7.47% | 2,172 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Apr 16, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 2.98% | 850 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | - |
| Apr 14, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 12.50% | 1,667 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 70 |
| Apr 9, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 2.34% | 700 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 13.25% | - |
| Apr 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.94% | 800 |
| Apr 1, 2026 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 11.84% | 1,100 |
| Mar 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 6.29% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -13.33% | - |
| 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 | 3.72 | 3.70 | 3.70 | 3.70 | 6.94% | 1,483 |
| 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 |