Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 4.370
-0.100 (-2.24%)
Sep 25, 2026, 3:28 PM GMT
LON:0R40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.13% | 3,188 |
| Sep 21, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.45% | 11 |
| Sep 18, 2026 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | -0.56% | 414 |
| Sep 16, 2026 | 4.44 | 4.47 | 4.43 | 4.47 | 4.47 | 1.36% | 519 |
| Sep 15, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.79% | 10,911 |
| Sep 14, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 0.91% | 259 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -0.34% | 5 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | 60 |
| Sep 9, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.90% | 195 |
| Sep 8, 2026 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 0.90% | 159 |
| Sep 7, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.20% | 3,586 |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | 5 |
| Sep 3, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 1.16% | 220 |
| Sep 2, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | 0.28% | 89 |
| Sep 1, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | -1.21% | 1,056 |
| Aug 31, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | -0.11% | 1,068 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.53 | 4.57 | 4.57 | -3.18% | 2,387 |
| Aug 26, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 16 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | 885 |
| Aug 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.32% | 3 |
| Aug 20, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | -0.11% | 1 |
| Aug 19, 2026 | 4.70 | 4.72 | 4.69 | 4.72 | 4.72 | - | 6,764 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | - |
| Aug 17, 2026 | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -2.29% | 22 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.95% | 54 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.74% | - |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.11% | 29 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 102 |
| Aug 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.32% | 12 |
| Aug 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% | 7 |
| Aug 5, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | 0.53% | 1,406 |
| Aug 4, 2026 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.21% | 1,378 |
| Aug 3, 2026 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | 1.40% | 214 |
| Jul 31, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | 2.43% | 22,239 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.47 | 4.53 | 4.53 | -0.98% | 6,210 |
| Jul 29, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 2,642 |
| Jul 28, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.43% | 11,058 |
| Jul 27, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 1.68% | 25 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.22% | 423 |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 19 |
| Jul 22, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 1.22% | 607 |
| Jul 21, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -2.60% | 4,356 |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | 1 |
| Jul 17, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 0.65% | 151 |
| Jul 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | 92 |
| Jul 15, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | - | 145 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 0.32% | 4,666 |
| Jul 13, 2026 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | -0.11% | 50,186 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 0.76% | 28 |
| Jul 9, 2026 | 4.59 | 4.62 | 4.56 | 4.61 | 4.61 | -0.97% | 14,060 |