Technology One Limited (FRA:RW8)
Germany · Delayed Price · Currency is EUR 20.40
+1.10 (5.70%)
At close: Jun 2, 2026
FRA:RW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 5.70% | 120 |
| Jun 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 7.22% | - |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| May 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.50% | - |
| May 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | - | - |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | - | - |
| May 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 2.26% | - |
| May 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | 0.57% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -1.68% | - |
| May 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 7.19% | - |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -2.34% | - |
| May 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 0.59% | - |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 2.41% | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -2.35% | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 1.80% | - |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -1.18% | - |
| May 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 0.60% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.75 | 1.82% | 555 |
| May 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.46 | -2.37% | - |
| May 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | - | - |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | - | - |
| May 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 0.60% | - |
| Apr 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -2.33% | - |
| Apr 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | -0.58% | - |
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.70% | - |
| Apr 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -3.30% | - |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 1.68% | - |
| Apr 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -1.65% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | - | 55 |
| Apr 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | -0.55% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 7.02% | - |
| Apr 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 3.64% | - |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.46 | 2.48% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | -1.23% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.26 | -0.61% | - |
| Apr 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | -6.29% | - |
| Apr 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 8.70% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 2.55% | - |
| Apr 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -4.27% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | 3.80% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 1.94% | - |
| Mar 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -3.12% | - |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | 0.63% | - |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -1.24% | - |
| Mar 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | -0.62% | 9 |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.16 | -0.61% | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.26 | 1.88% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | 3.90% | - |