Radware Ltd. (FRA:RWA)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:RWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | - | 4.69% | - |
| Jun 1, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 28, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| May 27, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| May 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| May 22, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| May 21, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | - | - |
| May 20, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| May 19, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| May 18, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 4.35% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| May 14, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 13, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.14% | - |
| May 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| May 6, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 2.59% | 2 |
| May 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| May 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Apr 24, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Apr 23, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Apr 21, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 17, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | - |
| Apr 16, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| Apr 13, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -8.33% | - |
| Apr 10, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Apr 9, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Apr 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Apr 2, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Mar 31, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Mar 30, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Mar 27, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Mar 26, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 4.39% | - |
| Mar 25, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | 4.59% | - |
| Mar 24, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Mar 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |