Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 2.060
-0.060 (-2.83%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:RW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | -2.83% | 1,172 |
| Oct 22, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -2.75% | 1,172 |
| Oct 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Oct 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Oct 19, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 16, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 15, 2026 | 2.22 | 2.24 | 2.16 | 2.24 | 2.24 | -7.44% | 2,512 |
| Oct 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | - |
| Oct 13, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -8.66% | - |
| Oct 12, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | - |
| Oct 9, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -3.08% | - |
| Oct 8, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -2.99% | 1,786 |
| Oct 7, 2026 | 2.72 | 2.80 | 2.68 | 2.68 | 2.68 | -4.96% | 100 |
| Oct 6, 2026 | 2.72 | 2.82 | 2.70 | 2.82 | 2.82 | 6.82% | 800 |
| Oct 5, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Oct 2, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | - |
| Oct 1, 2026 | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | -1.54% | - |
| Sep 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Sep 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Sep 28, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | -1.49% | - |
| Sep 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | 2,000 |
| Sep 24, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Sep 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 22, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Sep 21, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 2.94% | 1,786 |
| 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 |