Radware Ltd. (FRA:RWA)
Germany · Delayed Price · Currency is EUR 25.20
-0.60 (-2.33%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:RWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jul 24, 2026 | 25.20 | 26.40 | 24.80 | 26.40 | 26.40 | 4.76% | 1 |
| Jul 23, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 22, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jul 21, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 20, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Jul 17, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jul 16, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jul 15, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jul 14, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jul 13, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -2.14% | - |
| Jul 10, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 6.06% | - |
| Jul 9, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 8, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 6, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 1, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jun 30, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jun 29, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | - |
| Jun 23, 2026 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Jun 22, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jun 18, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 16, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 15, 2026 | 24.60 | 24.60 | 23.80 | 24.20 | 24.20 | -2.42% | - |
| Jun 12, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jun 11, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jun 10, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 8, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Jun 5, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 4, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -6.72% | - |
| Jun 3, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 2, 2026 | 27.00 | 27.00 | 26.80 | 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% | - |