Rai Way S.p.A. (FRA:4RW)
Germany
· Delayed Price · Currency is EUR 5.37
-0.02 (-0.37%)
At close: Dec 4, 2025
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | - |
| Dec 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% | - |
| Dec 3, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |
| Dec 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.39% | - |
| Dec 1, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 3.32% | 374 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Nov 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.74% | - |
| Nov 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Nov 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | - |
| Nov 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.94% | - |
| Nov 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.33% | - |
| Nov 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.57% | - |
| Nov 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -7.91% | - |
| Nov 14, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.43% | - |
| Nov 13, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | - |
| Nov 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Nov 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | - |
| Nov 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Nov 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Nov 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Nov 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | - |
| Nov 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | - |
| Oct 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Oct 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Oct 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | - |
| Oct 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% | - |
| Oct 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Oct 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.68% | - |
| Oct 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% | - |
| Oct 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Oct 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Oct 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Oct 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% | - |
| Oct 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% | - |
| Oct 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.18% | - |
| Oct 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% | - |
| Oct 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Oct 9, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Oct 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Oct 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Oct 1, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% | - |
| Sep 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.18% | - |
| Sep 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Sep 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.65% | - |
| Sep 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Sep 19, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Sep 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.81% | - |
| Sep 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.65% | - |
| Sep 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.99% | - |
| Sep 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.49% | - |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| Sep 9, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% | - |
| Sep 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.77% | - |
| Sep 5, 2025 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | 4.24% | 131 |
| Sep 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Sep 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Sep 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.17% | - |
| Aug 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.17% | - |
| Aug 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Aug 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Aug 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 21, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 19, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 1.36% | 657 |
| Aug 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Aug 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.78% | - |
| Aug 13, 2025 | 5.86 | 6.08 | 5.86 | 6.08 | 6.08 | 4.65% | 300 |
| Aug 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.52% | - |
| Aug 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | - |
| Aug 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | - |
| Aug 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Aug 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.30% | - |
| Aug 4, 2025 | 5.80 | 6.06 | 5.80 | 6.06 | 6.06 | 5.39% | 657 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | - |
| Jul 31, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Jul 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jul 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jul 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Jul 25, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 24, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Jul 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% | - |
| Jul 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.02% | - |
| Jul 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |