Radware Ltd. (FRA:RWA)
Germany · Delayed Price · Currency is EUR 26.00
-1.60 (-5.80%)
At close: Sep 18, 2026
FRA:RWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.00 | 27.60 | 26.00 | 26.00 | 26.00 | -5.80% | 923 |
| Sep 17, 2026 | 25.40 | 27.60 | 25.40 | 27.60 | 27.60 | 10.40% | 1,178 |
| Sep 16, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Sep 15, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 14, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -0.83% | - |
| Sep 11, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 3.42% | - |
| Sep 10, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 9, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 8, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Sep 3, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 1, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 31, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Aug 28, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Aug 27, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Aug 26, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 25, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 24, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Aug 21, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 20, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 18, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Aug 17, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Aug 14, 2026 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Aug 13, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Aug 12, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 11, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 10, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Aug 5, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Aug 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Aug 3, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Jul 29, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 28, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| 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% | - |