Reway Group S.p.A. (BIT:RWY)
Italy
· Delayed Price · Currency is EUR 10.10
-0.35 (-3.35%)
At close: Dec 5, 2025
Reway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -3.35% | 17,000 |
| Dec 4, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 5,500 |
| Dec 3, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -2.79% | 9,500 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | 1,000 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Nov 28, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 2.40% | 2,500 |
| Nov 27, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 3.48% | 8,000 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 5,000 |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 500 |
| Nov 24, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 7,000 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | - | 4,500 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -3.37% | 3,000 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 4,500 |
| Nov 18, 2025 | 10.55 | 11.00 | 10.50 | 10.50 | 10.50 | 0.48% | 9,000 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -0.48% | 1,000 |
| Nov 13, 2025 | 10.40 | 10.55 | 10.30 | 10.50 | 10.50 | 2.94% | 20,000 |
| Nov 12, 2025 | 10.10 | 10.25 | 10.05 | 10.20 | 10.20 | - | 4,000 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.45% | 5,000 |
| Nov 10, 2025 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | 2.99% | 1,500 |
| Nov 7, 2025 | 10.25 | 10.30 | 10.05 | 10.05 | 10.05 | -0.50% | 5,000 |
| Nov 6, 2025 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -4.27% | 2,000 |
| Nov 5, 2025 | 10.40 | 10.55 | 10.20 | 10.55 | 10.55 | 3.43% | 6,500 |
| Nov 4, 2025 | 10.25 | 10.35 | 10.10 | 10.20 | 10.20 | 0.99% | 5,000 |
| Nov 3, 2025 | 10.75 | 10.75 | 9.96 | 10.10 | 10.10 | -4.27% | 13,500 |
| Oct 31, 2025 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | 1.44% | 11,000 |
| Oct 30, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 9,000 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.35 | 10.45 | 10.45 | 0.48% | 9,000 |
| Oct 28, 2025 | 10.95 | 10.95 | 10.35 | 10.40 | 10.40 | -6.31% | 9,000 |
| Oct 27, 2025 | 11.80 | 11.80 | 11.05 | 11.10 | 11.10 | -4.31% | 4,000 |
| Oct 24, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -1.69% | 2,000 |
| Oct 23, 2025 | 12.00 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | 4,000 |
| Oct 22, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 3,500 |
| Oct 21, 2025 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 3.45% | 8,000 |
| Oct 20, 2025 | 11.10 | 11.70 | 11.10 | 11.60 | 11.60 | 5.94% | 7,500 |
| Oct 17, 2025 | 10.60 | 10.95 | 10.55 | 10.95 | 10.95 | 1.39% | 4,500 |
| Oct 16, 2025 | 11.55 | 11.55 | 10.65 | 10.80 | 10.80 | -6.49% | 16,500 |
| Oct 15, 2025 | 11.35 | 12.30 | 11.35 | 11.55 | 11.55 | 2.67% | 17,000 |
| Oct 14, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 3.21% | 6,000 |
| Oct 13, 2025 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 6.34% | 6,500 |
| Oct 10, 2025 | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | 2.50% | 4,500 |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,500 |
| Oct 8, 2025 | 9.88 | 10.10 | 9.88 | 10.00 | 10.00 | 1.01% | 8,500 |
| Oct 7, 2025 | 9.72 | 9.90 | 9.66 | 9.90 | 9.90 | 2.48% | 6,000 |
| Oct 6, 2025 | 9.62 | 9.68 | 9.60 | 9.66 | 9.66 | 0.42% | 11,000 |
| Oct 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | 500 |
| Oct 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Oct 1, 2025 | 9.62 | 9.68 | 9.56 | 9.60 | 9.60 | - | 8,000 |
| Sep 30, 2025 | 9.54 | 9.64 | 9.54 | 9.60 | 9.60 | 0.63% | 6,500 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.63% | 1,500 |
| Sep 26, 2025 | 9.78 | 9.78 | 9.56 | 9.60 | 9.60 | -0.21% | 6,500 |
| Sep 25, 2025 | 9.54 | 9.62 | 9.30 | 9.62 | 9.62 | 0.84% | 16,000 |
| Sep 24, 2025 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | -2.05% | 2,500 |
| Sep 23, 2025 | 9.54 | 9.74 | 9.54 | 9.74 | 9.74 | 2.53% | 3,500 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 19, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -2.06% | 2,500 |
| Sep 18, 2025 | 9.66 | 9.76 | 9.66 | 9.70 | 9.70 | 0.41% | 1,500 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% | 500 |
| Sep 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Sep 15, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 1.05% | 13,500 |
| Sep 12, 2025 | 9.48 | 9.50 | 9.40 | 9.50 | 9.50 | 0.21% | 2,500 |
| Sep 11, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 2,500 |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | 500 |
| Sep 9, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -0.42% | 1,000 |
| Sep 8, 2025 | 9.70 | 9.70 | 9.62 | 9.62 | 9.62 | -1.64% | 1,000 |
| Sep 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 500 |
| Sep 4, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | 1.24% | 1,500 |
| Sep 3, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | -0.41% | 3,000 |
| Sep 2, 2025 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.82% | 1,500 |
| Sep 1, 2025 | 9.82 | 9.88 | 9.82 | 9.88 | 9.88 | 1.86% | 1,000 |
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | 9.70 | -0.82% | 4,000 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Aug 27, 2025 | 9.54 | 9.78 | 9.54 | 9.78 | 9.78 | 0.82% | 20,500 |
| Aug 26, 2025 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 1.89% | 7,000 |
| Aug 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 21, 2025 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | -1.65% | 1,000 |
| Aug 20, 2025 | 9.62 | 9.68 | 9.52 | 9.68 | 9.68 | 2.54% | 3,000 |
| Aug 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Aug 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 500 |
| Aug 14, 2025 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.46% | 2,000 |
| Aug 13, 2025 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -0.21% | 1,500 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | 0.21% | 1,500 |
| Aug 11, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 1.05% | 1,500 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 3,500 |
| Aug 7, 2025 | 9.50 | 9.56 | 9.50 | 9.50 | 9.50 | - | 1,500 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | - | 6,500 |
| Aug 5, 2025 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | - | 4,500 |
| Aug 4, 2025 | 9.36 | 9.56 | 9.36 | 9.50 | 9.50 | 3.04% | 35,500 |
| Aug 1, 2025 | 9.20 | 9.38 | 9.18 | 9.22 | 9.22 | 0.22% | 5,500 |
| Jul 31, 2025 | 9.50 | 9.64 | 9.18 | 9.20 | 9.20 | -2.54% | 20,000 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -0.63% | 1,500 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 1,000 |
| Jul 28, 2025 | 9.50 | 9.68 | 9.50 | 9.60 | 9.60 | 1.05% | 9,000 |
| Jul 25, 2025 | 9.18 | 9.50 | 9.18 | 9.50 | 9.50 | 5.32% | 10,500 |
| Jul 24, 2025 | 8.92 | 9.14 | 8.90 | 9.02 | 9.02 | 0.22% | 12,500 |
| Jul 23, 2025 | 9.36 | 9.38 | 9.00 | 9.00 | 9.00 | -4.05% | 6,500 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.28 | 9.38 | 9.38 | -1.26% | 5,500 |
| Jul 21, 2025 | 9.26 | 9.80 | 9.26 | 9.50 | 9.50 | 4.63% | 13,000 |
| Jul 18, 2025 | 8.98 | 9.08 | 8.74 | 9.08 | 9.08 | -0.87% | 12,000 |