Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 28.16
-0.06 (-0.21%)
Sep 18, 2025, 11:43 AM CET
VIE:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.82 | 28.88 | 28.08 | 28.22 | 28.22 | -1.19% | 341,975 |
| Sep 16, 2025 | 29.64 | 29.64 | 28.54 | 28.56 | 28.56 | -3.64% | 415,793 |
| Sep 15, 2025 | 29.88 | 29.88 | 29.28 | 29.64 | 29.64 | -0.07% | 208,918 |
| Sep 12, 2025 | 29.50 | 29.70 | 29.18 | 29.66 | 29.66 | 1.09% | 225,736 |
| Sep 11, 2025 | 29.14 | 29.48 | 28.84 | 29.34 | 29.34 | 1.17% | 194,311 |
| Sep 10, 2025 | 29.20 | 29.30 | 28.76 | 29.00 | 29.00 | -0.07% | 360,650 |
| Sep 9, 2025 | 28.84 | 29.18 | 28.60 | 29.02 | 29.02 | 1.33% | 215,927 |
| Sep 8, 2025 | 28.74 | 28.86 | 28.46 | 28.64 | 28.64 | 1.06% | 230,281 |
| Sep 5, 2025 | 29.50 | 29.50 | 28.34 | 28.34 | 28.34 | -3.61% | 286,269 |
| Sep 4, 2025 | 29.18 | 29.40 | 28.58 | 29.40 | 29.40 | 0.14% | 191,136 |
| Sep 3, 2025 | 28.40 | 29.38 | 28.18 | 29.36 | 29.36 | 2.87% | 335,605 |
| Sep 2, 2025 | 28.90 | 28.96 | 28.20 | 28.54 | 28.54 | -0.97% | 227,230 |
| Sep 1, 2025 | 28.36 | 28.88 | 28.36 | 28.82 | 28.82 | 1.55% | 172,381 |
| Aug 29, 2025 | 28.58 | 28.68 | 28.08 | 28.38 | 28.38 | -1.87% | 316,850 |
| Aug 28, 2025 | 28.78 | 28.98 | 28.72 | 28.92 | 28.92 | 1.12% | 194,371 |
| Aug 27, 2025 | 29.08 | 29.10 | 28.32 | 28.60 | 28.60 | -2.12% | 309,604 |
| Aug 26, 2025 | 29.00 | 29.56 | 28.00 | 29.22 | 29.22 | -0.07% | 488,159 |
| Aug 25, 2025 | 30.32 | 30.32 | 29.14 | 29.24 | 29.24 | -3.75% | 369,478 |
| Aug 22, 2025 | 30.80 | 30.98 | 30.38 | 30.38 | 30.38 | -2.00% | 302,369 |
| Aug 21, 2025 | 30.34 | 31.00 | 30.34 | 31.00 | 31.00 | 1.04% | 292,725 |
| Aug 20, 2025 | 30.74 | 31.16 | 30.38 | 30.68 | 30.68 | -1.86% | 338,758 |
| Aug 19, 2025 | 31.00 | 31.42 | 30.16 | 31.26 | 31.26 | 1.49% | 513,491 |
| Aug 18, 2025 | 31.00 | 31.48 | 29.70 | 30.80 | 30.80 | -1.72% | 286,335 |
| Aug 15, 2025 | 30.68 | 31.96 | 30.54 | 31.34 | 31.34 | 2.96% | 681,107 |
| Aug 14, 2025 | 29.80 | 30.70 | 29.78 | 30.44 | 30.44 | 2.22% | 516,950 |
| Aug 13, 2025 | 30.12 | 30.40 | 29.36 | 29.78 | 29.78 | -1.13% | 509,313 |
| Aug 12, 2025 | 30.30 | 30.62 | 29.36 | 30.12 | 30.12 | -2.08% | 533,027 |
| Aug 11, 2025 | 30.00 | 30.76 | 29.64 | 30.76 | 30.76 | 2.53% | 887,677 |
| Aug 8, 2025 | 28.40 | 30.00 | 28.32 | 30.00 | 30.00 | 5.63% | 890,746 |
| Aug 7, 2025 | 25.58 | 28.40 | 25.58 | 28.40 | 28.40 | 13.96% | 1,597,246 |
| Aug 6, 2025 | 24.82 | 25.04 | 24.56 | 24.92 | 24.92 | 1.30% | 239,796 |
| Aug 5, 2025 | 24.86 | 24.86 | 24.34 | 24.60 | 24.60 | -0.81% | 290,309 |
| Aug 4, 2025 | 24.80 | 25.14 | 24.70 | 24.80 | 24.80 | - | 209,898 |
| Aug 1, 2025 | 25.10 | 25.46 | 24.66 | 24.80 | 24.80 | -2.52% | 258,688 |
| Jul 31, 2025 | 25.10 | 26.00 | 25.10 | 25.44 | 25.44 | -0.47% | 438,290 |
| Jul 30, 2025 | 24.70 | 25.80 | 24.44 | 25.56 | 25.56 | 3.40% | 409,459 |
| Jul 29, 2025 | 24.46 | 24.72 | 24.34 | 24.72 | 24.72 | 1.73% | 307,896 |
| Jul 28, 2025 | 24.88 | 25.04 | 24.26 | 24.30 | 24.30 | -1.30% | 179,261 |
| Jul 25, 2025 | 24.54 | 24.78 | 24.30 | 24.62 | 24.62 | -0.16% | 180,417 |
| Jul 24, 2025 | 25.20 | 25.20 | 24.56 | 24.66 | 24.66 | 0.41% | 252,377 |
| Jul 23, 2025 | 24.70 | 24.84 | 24.46 | 24.56 | 24.56 | 0.66% | 268,816 |
| Jul 22, 2025 | 24.98 | 24.98 | 24.02 | 24.40 | 24.40 | -2.01% | 253,835 |
| Jul 21, 2025 | 25.00 | 25.22 | 24.78 | 24.90 | 24.90 | -1.03% | 220,624 |
| Jul 18, 2025 | 25.30 | 25.36 | 24.72 | 25.16 | 25.16 | -1.02% | 265,252 |
| Jul 17, 2025 | 25.18 | 25.42 | 25.08 | 25.42 | 25.42 | 0.95% | 174,033 |
| Jul 16, 2025 | 25.00 | 25.28 | 25.00 | 25.18 | 25.18 | 0.40% | 162,063 |
| Jul 15, 2025 | 25.20 | 25.30 | 24.92 | 25.08 | 25.08 | -0.56% | 198,821 |
| Jul 14, 2025 | 24.62 | 25.22 | 24.62 | 25.22 | 25.22 | -0.08% | 153,042 |
| Jul 11, 2025 | 25.66 | 25.66 | 24.86 | 25.24 | 25.24 | -2.70% | 291,333 |
| Jul 10, 2025 | 26.10 | 26.10 | 25.72 | 25.94 | 25.94 | -0.77% | 265,821 |