Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 2.740
-0.220 (-7.43%)
At close: Jul 28, 2026
FRA:RW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 8.92% | - |
| Jul 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Jul 8, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | -1.92% | - |
| Jul 7, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -4.88% | 275 |
| Jul 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Jul 3, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | - |
| Jul 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -2.91% | 265 |
| Jul 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 8.18% | - |
| Jun 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jun 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 70 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Jun 22, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Jun 18, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 100 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Jun 16, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jun 15, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 9.03% | - |
| Jun 12, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Jun 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jun 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -9.25% | - |
| Jun 9, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -3.89% | 20 |
| Jun 8, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -2.17% | 300 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.70% | - |
| Jun 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.78% | - |
| Jun 2, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.70% | - |
| Jun 1, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 601 |
| May 29, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 3,000 |
| May 28, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | -4.08% | 3,000 |
| May 27, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| May 26, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.40% | - |
| May 25, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 3.41% | - |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.02% | - |
| May 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| May 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| May 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | 1,000 |