RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 1.376
-0.012 (-0.86%)
At close: Aug 26, 2026
FRA:RWJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Aug 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.67% | 900 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.92% | - |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.50% | - |
| Aug 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.15% | - |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.52% | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.18% | - |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.11% | - |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30% | 40,000 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.73% | 40,000 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Aug 6, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.29% | 3,661 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.87% | - |
| Aug 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 17.02% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.77% | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.76% | - |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | - |
| Jul 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.81% | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.01% | - |
| Jul 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.31% | - |
| Jul 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | - |
| Jul 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.16% | - |
| Jul 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.98% | - |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | - |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.20% | - |
| Jul 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.35% | - |
| Jul 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.17% | - |
| Jul 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.08% | - |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.51% | - |
| Jul 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.91% | - |
| Jul 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.10% | - |
| Jul 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80% | - |
| Jul 8, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.06% | - |
| Jul 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.05% | - |
| Jul 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.54% | - |
| Jul 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.36% | - |
| Jul 2, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 6.39% | - |
| Jul 1, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.00% | - |
| Jun 30, 2026 | 0.77 | 0.87 | 0.77 | 0.85 | 0.85 | 5.92% | 12,034 |
| Jun 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.21% | - |
| Jun 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.53% | - |
| Jun 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.43% | - |
| Jun 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.62% | - |
| Jun 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.47% | - |
| Jun 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.48% | - |
| Jun 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.01% | - |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.26% | - |