RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 0.9400
-0.0150 (-1.57%)
At close: Jan 30, 2026
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jan 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.88% | - |
| Jan 19, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 5.94% | 3,500 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Jan 15, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | -1.85% | 1,000 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | 2.86% | - |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | -3.67% | - |
| Jan 12, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.04 | 5.83% | 14,000 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98 | 3.52% | - |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 5.85% | - |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.89 | 2.17% | - |
| Jan 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.87 | -1.08% | - |
| Jan 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | -1.59% | - |
| Jan 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.90 | 1.61% | 1,080 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | -1.06% | - |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.89 | -9.62% | - |
| Dec 23, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 0.99 | 0.97% | 5,000 |
| Dec 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 0.98 | 6.74% | 1,025 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | - | - |
| Dec 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | 3.76% | - |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | 1.09% | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.87 | 1.10% | - |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 2.82% | - |
| Dec 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | 2.91% | - |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 0.58% | - |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | -1.72% | - |
| Dec 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | -1.14% | - |
| Dec 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 2.33% | - |
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 0.58% | - |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | 1.18% | - |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.80 | -2.87% | - |
| Dec 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | 2.96% | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.80 | -11.05% | - |
| Nov 28, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.90 | 0.53% | 1,950 |
| Nov 27, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.90 | 1.07% | 11,080 |
| Nov 26, 2025 | 0.83 | 0.94 | 0.83 | 0.94 | 0.89 | 19.87% | 1,200 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | 1.96% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.73 | 2.00% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | -2.60% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.73 | -9.94% | - |
| Nov 19, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.81 | -0.58% | 1,000 |
| Nov 18, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.82 | 8.18% | 16,999 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.76 | - | - |