RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 0.8450
-0.1050 (-11.05%)
At close: Dec 1, 2025
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 0.53% | 1,950 |
| Nov 27, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 1.07% | 11,080 |
| Nov 26, 2025 | 0.83 | 0.94 | 0.83 | 0.94 | 0.94 | 19.87% | 1,200 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.94% | - |
| Nov 19, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | -0.58% | 1,000 |
| Nov 18, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 8.18% | 16,999 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.05% | - |
| Nov 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 20,000 |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.47% | - |
| Nov 5, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -4.49% | 10,000 |
| Nov 4, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | -2.73% | 700 |
| Nov 3, 2025 | 0.83 | 0.93 | 0.83 | 0.92 | 0.92 | 5.78% | 7,500 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Oct 29, 2025 | 0.89 | 0.98 | 0.89 | 0.93 | 0.93 | 3.33% | 584,837 |
| Oct 28, 2025 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -14.29% | 124,000 |
| Oct 27, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | 2.94% | 3,045 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -13.56% | 13,605 |
| Oct 23, 2025 | 1.00 | 1.18 | 1.00 | 1.18 | 1.18 | 19.19% | 15,000 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | 5,000 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 262,248 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | - |
| Oct 9, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 5,000 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 458,712 |
| Oct 6, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 23,351 |
| Oct 3, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 13,630 |
| Oct 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 500 |
| Oct 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 30, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 128,279 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.16% | 1,600 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Sep 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -6.42% | 5,000 |
| Sep 24, 2025 | 1.02 | 1.17 | 1.02 | 1.09 | 1.09 | 11.22% | 11,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.55% | - |
| Sep 22, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.72% | 400 |