RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 0.7840
+0.0260 (3.43%)
At close: Jun 25, 2026
FRA:RWJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -0.34% | - |
| Jun 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -1.17% | - |
| Jun 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -1.00% | - |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -21.05% | - |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -0.35% | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -0.61% | - |
| Jun 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 0.61% | - |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -2.79% | - |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.85% | - |
| Jun 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -4.09% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -0.08% | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 1.66% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 2.91% | - |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 8.34% | - |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 0.37% | - |
| May 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.92% | - |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -1.54% | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 8.04% | - |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.73% | - |
| May 21, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 1.76% | 4,000 |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.99% | - |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -1.08% | - |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.73% | - |
| May 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.48% | - |
| May 13, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.02 | 0.58% | 52 |
| May 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -3.44% | - |
| May 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 3.66% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -3.71% | - |
| May 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -4.27% | - |
| May 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 13.18% | - |
| May 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -2.64% | - |
| May 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 3.50% | - |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.55% | - |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.11% | - |
| Apr 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -3.79% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -0.58% | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 12.30% | - |
| Apr 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -2.95% | - |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.66% | - |
| Apr 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 3.54% | - |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.22% | - |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 2.80% | - |