RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 1.645
-0.170 (-9.37%)
At close: Oct 23, 2026
FRA:RWJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.37% | - |
| Oct 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.91% | - |
| Oct 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.06% | - |
| Oct 20, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.55% | 11,400 |
| Oct 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | - |
| Oct 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.80% | - |
| Oct 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 14, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -2.35% | 2,576 |
| Oct 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.25% | - |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.72% | - |
| Oct 9, 2026 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 2.96% | 2,881 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.67% | - |
| Oct 7, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.02% | - |
| Oct 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.45% | - |
| Oct 5, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.93% | 1,900 |
| Oct 2, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.13% | - |
| Oct 1, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -2.76% | - |
| Sep 30, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 8.87% | 2,491 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | - |
| Sep 28, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.52% | - |
| Sep 25, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 24, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.96% | 2,218 |
| Sep 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.21% | - |
| Sep 22, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.14% | - |
| Sep 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Sep 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.01% | - |
| Sep 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.00% | - |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.34% | - |
| Sep 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.83% | - |
| Sep 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.66% | - |
| Sep 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33% | - |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Sep 9, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.76% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.03% | - |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.32% | - |
| Sep 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.12% | - |
| Sep 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Sep 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.26% | - |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.95% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.29% | - |
| Aug 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.53% | - |
| 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% | - |