RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 0.8400
+0.0250 (3.07%)
At close: Mar 27, 2026
FRA:RWJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.07% | - |
| Mar 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.23% | - |
| Mar 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.97% | - |
| Mar 23, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.94% | 10,000 |
| Mar 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.59% | - |
| Mar 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.18% | - |
| Mar 18, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 3.49% | 13,542 |
| Mar 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Mar 16, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.69% | 5,000 |
| Mar 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.12% | - |
| Mar 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Mar 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.52% | - |
| Mar 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | - |
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Mar 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Mar 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 3, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.78% | - |
| Mar 2, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 800 |
| Feb 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | - |
| Feb 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | - |
| Feb 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |
| Feb 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | - |
| Feb 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Feb 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Feb 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Feb 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Feb 11, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | - |
| Feb 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Feb 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.09% | - |
| Feb 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Feb 5, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.79% | 25,580 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Feb 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| 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 |