Raiz Invest Limited (FRA:5HK)
Germany
· Delayed Price · Currency is EUR 0.450
-0.010 (-2.17%)
At close: Dec 5, 2025
Raiz Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.71% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.75% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.95% | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.49% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.09% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.99% | - |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.15% | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.95% | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.82% | - |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.77% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.46% | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.48% | - |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.10% | - |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.41% | - |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.47% | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.29% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.75% | - |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.57% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.76% | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.29% | - |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.45% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.16% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.74% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.86% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.47% | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.43% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.19% | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.65% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.00% | - |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.26% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.44% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.68% | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.26% | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.66% | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.61% | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.70% | - |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 10.53% | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.40% | - |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.39% | - |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.85% | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.10% | - |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.29% | - |
| Aug 20, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 7.19% | 1,000 |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.21% | - |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.26% | - |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.29% | - |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.74% | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.35% | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.40% | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.70% | - |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.06% | - |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.05% | - |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 9.55% | - |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.72% | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |