Technology One Limited (FRA:RW8)
Germany · Delayed Price · Currency is EUR 17.70
+0.50 (2.91%)
At close: Jul 28, 2026
FRA:RW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.52% | - |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Jul 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Jul 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jul 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jul 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jul 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jul 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jul 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jul 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Jun 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 10 |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Jun 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | - |
| Jun 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jun 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jun 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Jun 16, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 0.53% | 9 |
| Jun 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jun 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jun 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Jun 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jun 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Jun 5, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | 80 |
| Jun 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| 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% | - |