Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 3.880
+0.280 (7.78%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:RW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 18, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | 1.83% | 1,465 |
| May 15, 2026 | 3.50 | 3.50 | 3.28 | 3.28 | 3.28 | -8.89% | 300 |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| May 11, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| May 8, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | -2.72% | 500 |
| May 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| May 6, 2026 | 3.42 | 3.72 | 3.42 | 3.72 | 3.72 | 11.38% | 1,429 |
| May 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| May 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -8.43% | 1,667 |
| Apr 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Apr 27, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Apr 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -9.71% | - |
| Apr 23, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | 4.12 | 13.19% | 20 |
| 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 |