Raiffeisen Bank International AG (ETR:RAW)
Germany
· Delayed Price · Currency is EUR 34.92
-0.20 (-0.57%)
At close: Dec 5, 2025
ETR:RAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.18 | 35.68 | 34.90 | 34.92 | 34.92 | -0.57% | 9,332 |
| Dec 4, 2025 | 35.10 | 35.14 | 34.22 | 35.12 | 35.12 | 0.57% | 19,403 |
| Dec 3, 2025 | 35.66 | 35.66 | 34.76 | 34.92 | 34.92 | -2.24% | 22,424 |
| Dec 2, 2025 | 35.80 | 36.00 | 35.58 | 35.72 | 35.72 | -0.17% | 8,222 |
| Dec 1, 2025 | 35.16 | 35.92 | 34.92 | 35.78 | 35.78 | 2.29% | 43,675 |
| Nov 28, 2025 | 34.58 | 35.06 | 34.58 | 34.98 | 34.98 | 0.23% | 5,333 |
| Nov 27, 2025 | 35.26 | 35.26 | 34.54 | 34.90 | 34.90 | -1.86% | 17,281 |
| Nov 26, 2025 | 35.44 | 35.66 | 34.90 | 35.56 | 35.56 | 1.48% | 32,773 |
| Nov 25, 2025 | 33.98 | 35.50 | 33.60 | 35.04 | 35.04 | 2.94% | 47,950 |
| Nov 24, 2025 | 34.12 | 35.24 | 33.80 | 34.04 | 34.04 | 3.21% | 49,751 |
| Nov 21, 2025 | 32.60 | 33.40 | 32.60 | 32.98 | 32.98 | 0.43% | 9,002 |
| Nov 20, 2025 | 33.18 | 33.80 | 32.84 | 32.84 | 32.84 | 0.74% | 28,758 |
| Nov 19, 2025 | 31.26 | 32.74 | 30.94 | 32.60 | 32.60 | 4.42% | 29,798 |
| Nov 18, 2025 | 31.54 | 31.82 | 31.14 | 31.22 | 31.22 | -2.32% | 20,213 |
| Nov 17, 2025 | 32.46 | 33.16 | 31.88 | 31.96 | 31.96 | -0.75% | 18,506 |
| Nov 14, 2025 | 33.32 | 33.32 | 32.10 | 32.20 | 32.20 | -4.22% | 28,865 |
| Nov 13, 2025 | 33.30 | 34.10 | 33.30 | 33.62 | 33.62 | 1.88% | 42,160 |
| Nov 12, 2025 | 32.58 | 33.46 | 32.50 | 33.00 | 33.00 | 1.73% | 27,824 |
| Nov 11, 2025 | 32.76 | 32.76 | 32.16 | 32.44 | 32.44 | -0.67% | 7,617 |
| Nov 10, 2025 | 31.72 | 32.66 | 31.72 | 32.66 | 32.66 | 4.81% | 16,580 |
| Nov 7, 2025 | 30.96 | 31.38 | 30.72 | 31.16 | 31.16 | 1.43% | 5,760 |
| Nov 6, 2025 | 30.94 | 30.94 | 30.50 | 30.72 | 30.72 | -1.03% | 9,897 |
| Nov 5, 2025 | 30.80 | 31.24 | 30.80 | 31.04 | 31.04 | 0.19% | 8,763 |
| Nov 4, 2025 | 31.90 | 32.14 | 30.98 | 30.98 | 30.98 | -4.09% | 20,118 |
| Nov 3, 2025 | 32.14 | 32.84 | 32.12 | 32.30 | 32.30 | 0.69% | 12,603 |
| Oct 31, 2025 | 31.36 | 32.26 | 31.14 | 32.08 | 32.08 | 1.84% | 32,233 |
| Oct 30, 2025 | 31.88 | 31.92 | 30.98 | 31.50 | 31.50 | 4.17% | 61,943 |
| Oct 29, 2025 | 29.86 | 30.28 | 29.86 | 30.24 | 30.24 | 0.60% | 12,658 |
| Oct 28, 2025 | 29.60 | 30.10 | 29.60 | 30.06 | 30.06 | 0.20% | 6,711 |
| Oct 27, 2025 | 30.00 | 30.06 | 29.74 | 30.00 | 30.00 | 0.33% | 22,809 |
| Oct 24, 2025 | 29.66 | 29.90 | 29.12 | 29.90 | 29.90 | -0.33% | 13,147 |
| Oct 23, 2025 | 29.04 | 30.00 | 28.80 | 30.00 | 30.00 | 2.25% | 15,857 |
| Oct 22, 2025 | 29.74 | 29.74 | 28.96 | 29.34 | 29.34 | -2.00% | 14,893 |
| Oct 21, 2025 | 30.18 | 30.18 | 29.68 | 29.94 | 29.94 | -1.12% | 7,659 |
| Oct 20, 2025 | 30.58 | 30.82 | 29.90 | 30.28 | 30.28 | 0.66% | 8,452 |
| Oct 17, 2025 | 29.58 | 30.22 | 29.12 | 30.08 | 30.08 | 2.24% | 30,850 |
| Oct 16, 2025 | 29.58 | 29.64 | 29.16 | 29.42 | 29.42 | -0.14% | 12,679 |
| Oct 15, 2025 | 29.56 | 29.94 | 29.46 | 29.46 | 29.46 | 1.10% | 8,866 |
| Oct 14, 2025 | 30.16 | 30.26 | 29.14 | 29.14 | 29.14 | -4.21% | 9,833 |
| Oct 13, 2025 | 29.22 | 30.58 | 29.22 | 30.42 | 30.42 | 4.11% | 21,357 |
| Oct 10, 2025 | 29.68 | 30.10 | 29.22 | 29.22 | 29.22 | -1.35% | 9,323 |
| Oct 9, 2025 | 29.92 | 29.98 | 29.60 | 29.62 | 29.62 | -1.13% | 7,149 |
| Oct 8, 2025 | 30.30 | 30.58 | 29.96 | 29.96 | 29.96 | -0.73% | 11,593 |
| Oct 7, 2025 | 30.52 | 30.60 | 29.92 | 30.18 | 30.18 | -1.50% | 10,113 |
| Oct 6, 2025 | 30.84 | 31.26 | 30.52 | 30.64 | 30.64 | -1.42% | 34,779 |
| Oct 3, 2025 | 31.20 | 31.40 | 30.42 | 31.08 | 31.08 | 6.88% | 29,056 |
| Oct 2, 2025 | 28.78 | 29.08 | 28.42 | 29.08 | 29.08 | 1.11% | 20,547 |
| Oct 1, 2025 | 29.16 | 29.84 | 28.58 | 28.76 | 28.76 | -2.31% | 22,310 |
| Sep 30, 2025 | 29.64 | 29.90 | 29.16 | 29.44 | 29.44 | -1.27% | 3,554 |
| Sep 29, 2025 | 29.62 | 30.10 | 29.52 | 29.82 | 29.82 | 1.43% | 17,747 |
| Sep 26, 2025 | 29.40 | 29.46 | 29.04 | 29.40 | 29.40 | 0.82% | 11,078 |
| Sep 25, 2025 | 29.06 | 29.38 | 28.90 | 29.16 | 29.16 | -0.41% | 8,842 |
| Sep 24, 2025 | 28.88 | 29.28 | 28.78 | 29.28 | 29.28 | 0.14% | 3,511 |
| Sep 23, 2025 | 28.36 | 29.24 | 28.36 | 29.24 | 29.24 | 2.52% | 12,808 |
| Sep 22, 2025 | 28.26 | 28.52 | 28.08 | 28.52 | 28.52 | -0.21% | 17,983 |
| Sep 19, 2025 | 28.38 | 28.58 | 28.14 | 28.58 | 28.58 | 1.13% | 10,696 |
| Sep 18, 2025 | 28.32 | 28.40 | 28.00 | 28.26 | 28.26 | 0.78% | 10,056 |
| Sep 17, 2025 | 28.66 | 28.72 | 28.04 | 28.04 | 28.04 | -1.61% | 20,122 |
| Sep 16, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.91% | 10,029 |
| Sep 15, 2025 | 29.58 | 29.80 | 29.32 | 29.66 | 29.66 | 0.54% | 7,855 |
| Sep 12, 2025 | 29.54 | 29.54 | 29.22 | 29.50 | 29.50 | 0.20% | 13,447 |
| Sep 11, 2025 | 28.98 | 29.50 | 28.74 | 29.44 | 29.44 | 1.24% | 18,213 |
| Sep 10, 2025 | 29.10 | 29.32 | 28.80 | 29.08 | 29.08 | 0.14% | 8,920 |
| Sep 9, 2025 | 28.64 | 29.12 | 28.64 | 29.04 | 29.04 | 1.97% | 10,507 |
| Sep 8, 2025 | 28.64 | 28.84 | 28.48 | 28.48 | 28.48 | 0.85% | 5,636 |
| Sep 5, 2025 | 29.40 | 29.40 | 28.24 | 28.24 | 28.24 | -4.14% | 8,707 |
| Sep 4, 2025 | 29.10 | 29.46 | 28.98 | 29.46 | 29.46 | 0.27% | 16,476 |
| Sep 3, 2025 | 28.72 | 29.38 | 28.44 | 29.38 | 29.38 | 3.16% | 11,553 |
| Sep 2, 2025 | 28.98 | 28.98 | 28.26 | 28.48 | 28.48 | -1.04% | 9,793 |
| Sep 1, 2025 | 28.52 | 28.96 | 28.50 | 28.78 | 28.78 | 1.55% | 13,637 |
| Aug 29, 2025 | 28.58 | 28.58 | 28.02 | 28.34 | 28.34 | -2.14% | 8,216 |
| Aug 28, 2025 | 29.00 | 29.00 | 28.76 | 28.96 | 28.96 | 1.47% | 8,263 |
| Aug 27, 2025 | 29.04 | 29.04 | 28.32 | 28.54 | 28.54 | -2.26% | 11,044 |
| Aug 26, 2025 | 29.12 | 29.20 | 28.46 | 29.20 | 29.20 | - | 21,554 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.14 | 29.20 | 29.20 | -4.14% | 27,074 |
| Aug 22, 2025 | 30.94 | 30.94 | 30.40 | 30.46 | 30.46 | -1.81% | 7,093 |
| Aug 21, 2025 | 30.56 | 31.02 | 30.44 | 31.02 | 31.02 | 1.37% | 16,194 |
| Aug 20, 2025 | 30.86 | 31.16 | 30.34 | 30.60 | 30.60 | -2.17% | 41,632 |
| Aug 19, 2025 | 31.10 | 31.42 | 30.70 | 31.28 | 31.28 | 0.90% | 27,502 |
| Aug 18, 2025 | 31.26 | 31.44 | 30.66 | 31.00 | 31.00 | -1.46% | 39,655 |
| Aug 15, 2025 | 30.66 | 32.00 | 30.54 | 31.46 | 31.46 | 3.55% | 42,462 |
| Aug 14, 2025 | 30.12 | 30.72 | 30.04 | 30.38 | 30.38 | 2.29% | 39,474 |
| Aug 13, 2025 | 30.32 | 30.40 | 29.34 | 29.70 | 29.70 | -1.66% | 27,554 |
| Aug 12, 2025 | 30.48 | 30.56 | 29.86 | 30.20 | 30.20 | -1.69% | 30,005 |
| Aug 11, 2025 | 30.06 | 30.72 | 29.70 | 30.72 | 30.72 | 2.33% | 47,006 |
| Aug 8, 2025 | 28.60 | 30.02 | 28.52 | 30.02 | 30.02 | 6.00% | 77,976 |
| Aug 7, 2025 | 25.88 | 28.34 | 25.86 | 28.32 | 28.32 | 14.29% | 134,531 |
| Aug 6, 2025 | 24.82 | 25.04 | 24.62 | 24.78 | 24.78 | 0.65% | 13,931 |
| Aug 5, 2025 | 24.74 | 24.82 | 24.36 | 24.62 | 24.62 | -0.65% | 21,701 |
| Aug 4, 2025 | 24.88 | 25.14 | 24.70 | 24.78 | 24.78 | -0.40% | 9,743 |
| Aug 1, 2025 | 25.06 | 25.42 | 24.64 | 24.88 | 24.88 | -1.82% | 17,253 |
| Jul 31, 2025 | 25.50 | 26.00 | 25.34 | 25.34 | 25.34 | 0.16% | 34,891 |
| Jul 30, 2025 | 24.38 | 25.82 | 24.38 | 25.30 | 25.30 | 2.93% | 98,497 |
| Jul 29, 2025 | 24.44 | 24.58 | 24.36 | 24.58 | 24.58 | 0.99% | 17,099 |
| Jul 28, 2025 | 24.76 | 24.86 | 24.28 | 24.34 | 24.34 | -0.90% | 8,490 |
| Jul 25, 2025 | 24.60 | 24.82 | 24.34 | 24.56 | 24.56 | -0.16% | 18,287 |
| Jul 24, 2025 | 24.88 | 24.98 | 24.60 | 24.60 | 24.60 | -0.24% | 25,348 |
| Jul 23, 2025 | 24.78 | 24.80 | 24.46 | 24.66 | 24.66 | 0.82% | 14,916 |
| Jul 22, 2025 | 24.82 | 24.86 | 24.02 | 24.46 | 24.46 | -2.08% | 50,746 |
| Jul 21, 2025 | 25.20 | 25.26 | 24.78 | 24.98 | 24.98 | -0.64% | 24,021 |