RWS Holdings plc (FRA:RWJ1)
Germany
· Delayed Price · Currency is EUR 0.855
+0.010 (1.18%)
At close: Dec 4, 2025
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Dec 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.96% | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -11.05% | - |
| Nov 28, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 0.53% | 1,950 |
| Nov 27, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 1.07% | 11,080 |
| Nov 26, 2025 | 0.83 | 0.94 | 0.83 | 0.94 | 0.94 | 19.87% | 1,200 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.94% | - |
| Nov 19, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | -0.58% | 1,000 |
| Nov 18, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 8.18% | 16,999 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.05% | - |
| Nov 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 20,000 |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.47% | - |
| Nov 5, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -4.49% | 10,000 |
| Nov 4, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | -2.73% | 700 |
| Nov 3, 2025 | 0.83 | 0.93 | 0.83 | 0.92 | 0.92 | 5.78% | 7,500 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Oct 29, 2025 | 0.89 | 0.98 | 0.89 | 0.93 | 0.93 | 3.33% | 584,837 |
| Oct 28, 2025 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -14.29% | 124,000 |
| Oct 27, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | 2.94% | 3,045 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -13.56% | 13,605 |
| Oct 23, 2025 | 1.00 | 1.18 | 1.00 | 1.18 | 1.18 | 19.19% | 15,000 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | 5,000 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 262,248 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | - |
| Oct 9, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 5,000 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 458,712 |
| Oct 6, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 23,351 |
| Oct 3, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 13,630 |
| Oct 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 500 |
| Oct 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 30, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 128,279 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.16% | 1,600 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Sep 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -6.42% | 5,000 |
| Sep 24, 2025 | 1.02 | 1.17 | 1.02 | 1.09 | 1.09 | 11.22% | 11,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.55% | - |
| Sep 22, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.72% | 400 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.34% | - |
| Sep 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.52% | 3,000 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Sep 16, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -6.42% | 7,500 |
| Sep 15, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 6.86% | 3,500 |
| Sep 12, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 16,000 |
| Sep 11, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 11,900 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 9, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 1,000 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -3.64% | 650 |
| Sep 5, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 17,500 |
| Sep 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.61% | - |
| Sep 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Aug 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.88% | - |
| Aug 28, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 6,000 |
| Aug 27, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | -1.85% | 10,000 |
| Aug 26, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 10.77% | 2,000 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.84% | - |
| Aug 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.62% | - |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Aug 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Aug 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 1,595 |
| Aug 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Aug 8, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.59% | 2,500 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Aug 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.66% | - |
| Aug 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | - |
| Aug 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -5.05% | - |
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.17% | - |
| Jul 31, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.66% | 2,210 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.88% | - |
| Jul 25, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 8.42% | 5,100 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jul 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |