Rai Way S.p.A. (0R40.L) LSE
5.80
+0.05(+0.87%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.80
+0.05(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.87 | 5.8 | 5.8 | 5.87 | 5.8 | 1 |
| March 12, 2026 | 5.8 | 5.75 | 5.75 | 5.86 | 5.75 | 59 |
| March 11, 2026 | 6.15 | 5.91 | 5.91 | 6.15 | 5.89 | 4 |
| March 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 801 |
| March 09, 2026 | 5.94 | 6.01 | 6.01 | 6.03 | 5.94 | 803 |
| March 06, 2026 | 6.08 | 6.04 | 6.04 | 6.08 | 6.04 | 13 |
| March 05, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 7 |
| March 04, 2026 | 6.09 | 6.1 | 6.1 | 6.1 | 6.09 | 66 |
| March 03, 2026 | 6.1 | 6.08 | 6.08 | 6.1 | 6.08 | 163 |
| March 02, 2026 | 6.12 | 6.17 | 6.17 | 6.24 | 6.12 | 1,473 |
| February 27, 2026 | 6.19 | 6.17 | 6.17 | 6.19 | 6.17 | 36 |
| February 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 105 |
| February 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 78 |
| February 24, 2026 | 6.05 | 6.06 | 6.06 | 6.12 | 6.05 | 424 |
| February 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
| February 20, 2026 | 5.99 | 6.07 | 0 | 6.07 | 5.97 | 451 |
| February 19, 2026 | 6.15 | 5.97 | 0 | 6.15 | 5.95 | 2 |
| February 18, 2026 | 6.08 | 6.02 | 0 | 6.08 | 5.94 | 262 |
| February 17, 2026 | 6.03 | 6.06 | 0 | 6.06 | 6.03 | 142 |
| February 16, 2026 | 5.92 | 5.95 | 0 | 5.95 | 5.92 | 20 |
| February 13, 2026 | 5.83 | 5.87 | 0 | 5.87 | 5.83 | 10,718 |
| February 12, 2026 | 5.76 | 5.78 | 0 | 5.78 | 5.75 | 4 |
| February 11, 2026 | 5.88 | 5.88 | 0 | 5.88 | 5.88 | 8 |
| February 10, 2026 | 5.77 | 5.8 | 0 | 5.8 | 5.7 | 12 |
| February 09, 2026 | 5.8 | 5.72 | 0 | 5.8 | 5.72 | 47 |
| February 06, 2026 | 5.77 | 5.76 | 0 | 5.78 | 5.76 | 10 |
| February 05, 2026 | 5.73 | 5.73 | 0 | 5.73 | 5.73 | 63 |
| February 04, 2026 | 5.7 | 5.7 | 0 | 5.7 | 5.7 | 0 |
| February 03, 2026 | 5.74 | 5.69 | 0 | 5.75 | 5.69 | 4 |
| February 02, 2026 | 5.72 | 5.73 | 0 | 5.77 | 5.69 | 63 |
| January 30, 2026 | 5.68 | 5.71 | 0 | 5.72 | 5.68 | 2,287 |
| January 29, 2026 | 5.58 | 5.64 | 0 | 5.64 | 5.58 | 24 |
| January 28, 2026 | 5.55 | 5.56 | 0 | 5.56 | 5.55 | 1,740 |
| January 27, 2026 | 5.53 | 5.56 | 0 | 5.56 | 5.53 | 7,655 |
| January 26, 2026 | 5.67 | 5.56 | 0 | 5.67 | 5.55 | 989 |
| January 23, 2026 | 5.52 | 5.55 | 0 | 5.56 | 5.52 | 94 |
| January 22, 2026 | 5.5 | 5.52 | 0 | 5.52 | 5.5 | 87 |
| January 21, 2026 | 5.5 | 5.5 | 0 | 5.5 | 5.5 | 66 |
| January 20, 2026 | 5.61 | 5.54 | 0 | 5.61 | 5.49 | 2,427 |
| January 19, 2026 | 5.59 | 5.66 | 0 | 5.66 | 5.59 | 1,715 |
| January 16, 2026 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 63 |
| January 15, 2026 | 5.5 | 5.6 | 0 | 5.64 | 5.5 | 544 |
| January 14, 2026 | 5.61 | 5.57 | 0 | 5.61 | 5.57 | 1 |
| January 13, 2026 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 3 |
| January 12, 2026 | 5.68 | 5.6 | 0 | 5.68 | 5.56 | 148 |
| January 09, 2026 | 5.5 | 5.53 | 0 | 5.53 | 5.5 | 8 |
| January 08, 2026 | 5.49 | 5.53 | 0 | 5.53 | 5.49 | 1,434 |
| January 07, 2026 | 5.52 | 5.48 | 0 | 5.52 | 5.48 | 9 |
| January 06, 2026 | 5.48 | 5.5 | 0 | 5.5 | 5.48 | 976 |
| January 05, 2026 | 5.51 | 5.52 | 0 | 5.52 | 5.5 | 22 |
| January 02, 2026 | 5.7 | 5.54 | 0 | 5.7 | 5.54 | 59 |
| December 30, 2025 | 5.56 | 5.54 | 0 | 5.56 | 5.54 | 200 |
| December 29, 2025 | 5.66 | 5.66 | 0 | 5.66 | 5.66 | 4 |
| December 23, 2025 | 5.54 | 5.55 | 0 | 5.55 | 5.54 | 143 |
| December 22, 2025 | 5.48 | 5.51 | 0 | 5.52 | 5.46 | 490 |
| December 19, 2025 | 5.46 | 5.5 | 0 | 5.5 | 5.44 | 26,046 |
| December 18, 2025 | 5.39 | 5.39 | 0 | 5.39 | 5.39 | 16 |
| December 17, 2025 | 5.45 | 5.43 | 0 | 5.45 | 5.43 | 20,213 |
| December 16, 2025 | 5.53 | 5.49 | 0 | 5.53 | 5.49 | 38 |
| December 15, 2025 | 5.48 | 5.48 | 0 | 5.48 | 5.48 | 0 |