Rai Way SpA RWAY
MIL · Italy · Consumer Services
€4.30-0.07 (-1.49%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.30 | -1.49% | €4.34 | €4.34 | €4.26 | 292.03K |
| 2026-09-30 | €4.36 | +0.69% | €4.33 | €4.39 | €4.33 | 315.55K |
| 2026-09-29 | €4.33 | -0.12% | €4.37 | €4.37 | €4.32 | 223.62K |
| 2026-09-28 | €4.34 | -0.80% | €4.38 | €4.39 | €4.34 | 227.58K |
| 2026-09-25 | €4.37 | -0.23% | €4.38 | €4.41 | €4.36 | 176.56K |
| 2026-09-24 | €4.38 | -1.24% | €4.39 | €4.43 | €4.37 | 143.00K |
| 2026-09-23 | €4.43 | -0.22% | €4.46 | €4.46 | €4.39 | 302.55K |
| 2026-09-22 | €4.45 | -0.89% | €4.49 | €4.49 | €4.45 | 182.55K |
| 2026-09-21 | €4.49 | +1.36% | €4.45 | €4.49 | €4.41 | 166.01K |
| 2026-09-18 | €4.43 | -1.12% | €4.50 | €4.50 | €4.40 | 342.84K |
| 2026-09-17 | €4.47 | +0.79% | €4.43 | €4.49 | €4.43 | 208.34K |
| 2026-09-16 | €4.44 | +0.91% | €4.40 | €4.48 | €4.39 | 332.72K |
| 2026-09-15 | €4.40 | -0.45% | €4.44 | €4.45 | €4.39 | 268.26K |
| 2026-09-14 | €4.42 | -1.12% | €4.47 | €4.49 | €4.41 | 400.01K |
| 2026-09-11 | €4.47 | +1.13% | €4.41 | €4.49 | €4.40 | 469.22K |
| 2026-09-10 | €4.42 | +0.80% | €4.40 | €4.45 | €4.40 | 196.14K |
| 2026-09-09 | €4.39 | -1.79% | €4.49 | €4.49 | €4.39 | 409.86K |
| 2026-09-08 | €4.47 | +0.90% | €4.49 | €4.50 | €4.45 | 162.33K |
| 2026-09-07 | €4.43 | -2.64% | €4.53 | €4.57 | €4.43 | 280.49K |
| 2026-09-04 | €4.55 | -0.33% | €4.57 | €4.59 | €4.52 | 247.72K |
| 2026-09-03 | €4.56 | +1.11% | €4.55 | €4.58 | €4.51 | 358.66K |
| 2026-09-02 | €4.51 | -0.66% | €4.50 | €4.55 | €4.48 | 295.91K |
| 2026-09-01 | €4.54 | -0.11% | €4.55 | €4.56 | €4.47 | 404.56K |
| 2026-08-31 | €4.55 | +0.44% | €4.53 | €4.58 | €4.51 | 388.43K |
| 2026-08-28 | €4.53 | 0.00% | €4.53 | €4.57 | €4.51 | 253.98K |
| 2026-08-27 | €4.53 | -1.31% | €4.58 | €4.58 | €4.51 | 501.56K |
| 2026-08-26 | €4.59 | -2.55% | €4.72 | €4.72 | €4.59 | 444.73K |
| 2026-08-25 | €4.70 | 0.00% | €4.72 | €4.74 | €4.69 | 245.97K |
| 2026-08-24 | €4.70 | +0.21% | €4.69 | €4.72 | €4.69 | 149.08K |
| 2026-08-21 | €4.70 | -0.21% | €4.72 | €4.73 | €4.69 | 146.76K |
| 2026-08-20 | €4.70 | -0.11% | €4.73 | €4.73 | €4.70 | 162.60K |
| 2026-08-19 | €4.71 | -1.05% | €4.76 | €4.76 | €4.68 | 355.41K |
| 2026-08-18 | €4.76 | +1.71% | €4.72 | €4.78 | €4.69 | 378.58K |
| 2026-08-17 | €4.68 | -1.99% | €4.78 | €4.78 | €4.68 | 227.91K |
| 2026-08-14 | €4.78 | +0.63% | €4.76 | €4.81 | €4.76 | 225.75K |
| 2026-08-13 | €4.74 | +0.74% | €4.77 | €4.77 | €4.71 | 202.60K |
| 2026-08-12 | €4.71 | -0.63% | €4.75 | €4.77 | €4.71 | 270.58K |
| 2026-08-11 | €4.74 | +0.53% | €4.71 | €4.76 | €4.71 | 294.79K |
| 2026-08-10 | €4.72 | -0.63% | €4.74 | €4.76 | €4.70 | 228.95K |
| 2026-08-07 | €4.74 | -0.63% | €4.78 | €4.78 | €4.73 | 217.14K |
| 2026-08-06 | €4.78 | +0.53% | €4.72 | €4.78 | €4.70 | 422.27K |
| 2026-08-05 | €4.75 | -0.21% | €4.76 | €4.78 | €4.71 | 523.80K |
| 2026-08-04 | €4.76 | +0.53% | €4.74 | €4.76 | €4.68 | 555.31K |
| 2026-08-03 | €4.74 | +2.05% | €4.68 | €4.78 | €4.64 | 796.45K |
| 2026-07-31 | €4.64 | +2.43% | €4.57 | €4.73 | €4.53 | 1.09M |
| 2026-07-30 | €4.53 | -0.98% | €4.54 | €4.64 | €4.47 | 857.09K |
| 2026-07-29 | €4.57 | -0.87% | €4.62 | €4.62 | €4.55 | 483.46K |
| 2026-07-28 | €4.61 | +0.76% | €4.59 | €4.62 | €4.59 | 345.03K |
| 2026-07-27 | €4.58 | +0.66% | €4.57 | €4.59 | €4.53 | 419.98K |
| 2026-07-24 | €4.55 | +1.45% | €4.55 | €4.55 | €4.45 | 430.47K |
| 2026-07-23 | €4.49 | -1.21% | €4.59 | €4.59 | €4.45 | 557.33K |
| 2026-07-22 | €4.54 | +1.00% | €4.51 | €4.57 | €4.51 | 778.89K |
| 2026-07-21 | €4.49 | -2.49% | €4.62 | €4.63 | €4.49 | 1.57M |
| 2026-07-20 | €4.61 | -0.54% | €4.66 | €4.66 | €4.59 | 316.21K |
| 2026-07-17 | €4.64 | -0.22% | €4.64 | €4.70 | €4.61 | 319.24K |
| 2026-07-16 | €4.64 | -0.11% | €4.64 | €4.66 | €4.59 | 403.76K |
| 2026-07-15 | €4.65 | +0.11% | €4.63 | €4.66 | €4.61 | 344.92K |
| 2026-07-14 | €4.64 | -0.54% | €4.66 | €4.68 | €4.64 | 448.13K |
| 2026-07-13 | €4.67 | +0.65% | €4.63 | €4.69 | €4.57 | 665.70K |
| 2026-07-10 | €4.64 | +0.87% | €4.63 | €4.70 | €4.61 | 544.27K |
| 2026-07-09 | €4.60 | +0.11% | €4.58 | €4.64 | €4.53 | 620.81K |
| 2026-07-08 | €4.59 | -3.36% | €4.76 | €4.76 | €4.59 | 718.54K |
| 2026-07-07 | €4.76 | +0.21% | €4.76 | €4.80 | €4.74 | 298.96K |
| 2026-07-06 | €4.74 | -0.84% | €4.80 | €4.80 | €4.72 | 437.41K |
| 2026-07-03 | €4.78 | -0.83% | €4.85 | €4.85 | €4.66 | 1.42M |
| 2026-07-02 | €4.82 | +0.52% | €4.83 | €4.93 | €4.78 | 1.54M |
| 2026-07-01 | €4.80 | -5.14% | €5.03 | €5.06 | €4.72 | 3.11M |
| 2026-06-30 | €5.06 | -0.20% | €5.13 | €5.13 | €5.03 | 581.15K |
| 2026-06-29 | €5.07 | -1.93% | €5.22 | €5.22 | €5.07 | 442.58K |
| 2026-06-26 | €5.17 | +0.98% | €5.15 | €5.20 | €5.08 | 425.36K |
| 2026-06-25 | €5.12 | -1.54% | €5.20 | €5.20 | €5.12 | 590.91K |
| 2026-06-24 | €5.20 | -0.76% | €5.28 | €5.28 | €5.14 | 629.68K |
| 2026-06-23 | €5.24 | -0.95% | €5.26 | €5.30 | €5.24 | 285.00K |
| 2026-06-22 | €5.29 | -1.12% | €5.36 | €5.37 | €5.27 | 456.26K |
| 2026-06-19 | €5.35 | -0.74% | €5.38 | €5.39 | €5.33 | 501.01K |
| 2026-06-18 | €5.39 | -0.74% | €5.40 | €5.47 | €5.34 | 335.67K |
| 2026-06-17 | €5.43 | -0.55% | €5.47 | €5.47 | €5.37 | 416.61K |
| 2026-06-16 | €5.46 | +0.92% | €5.46 | €5.53 | €5.45 | 555.20K |
| 2026-06-15 | €5.41 | -3.57% | €5.57 | €5.64 | €5.41 | 709.50K |
| 2026-06-12 | €5.61 | +1.63% | €5.54 | €5.61 | €5.54 | 226.32K |
| 2026-06-11 | €5.52 | -1.25% | €5.55 | €5.62 | €5.52 | 284.54K |
| 2026-06-10 | €5.59 | +0.90% | €5.58 | €5.63 | €5.55 | 297.60K |
| 2026-06-09 | €5.54 | +0.18% | €5.53 | €5.61 | €5.53 | 494.01K |
| 2026-06-08 | €5.53 | -0.36% | €5.58 | €5.62 | €5.53 | 250.29K |
| 2026-06-05 | €5.55 | 0.00% | €5.59 | €5.60 | €5.53 | 112.99K |
| 2026-06-04 | €5.55 | +1.65% | €5.51 | €5.59 | €5.47 | 215.48K |
| 2026-06-03 | €5.46 | -1.44% | €5.54 | €5.57 | €5.46 | 365.24K |
| 2026-06-02 | €5.54 | -0.36% | €5.58 | €5.58 | €5.49 | 236.84K |
| 2026-06-01 | €5.56 | -1.59% | €5.67 | €5.67 | €5.55 | 332.16K |
| 2026-05-29 | €5.65 | +1.25% | €5.55 | €5.65 | €5.55 | 320.81K |