Rai Way S.p.A. (BIT:RWAY)
Italy
· Delayed Price · Currency is EUR 5.48
+0.03 (0.55%)
At close: Dec 5, 2025
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 464,431 |
| Dec 4, 2025 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | -0.18% | 474,923 |
| Dec 3, 2025 | 5.46 | 5.51 | 5.45 | 5.46 | 5.46 | -0.36% | 248,111 |
| Dec 2, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 369,017 |
| Dec 1, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.50 | -1.08% | 343,880 |
| Nov 28, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.56 | 0.91% | 148,958 |
| Nov 27, 2025 | 5.56 | 5.56 | 5.50 | 5.51 | 5.51 | -0.54% | 389,747 |
| Nov 26, 2025 | 5.57 | 5.57 | 5.49 | 5.54 | 5.54 | -0.36% | 191,574 |
| Nov 25, 2025 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 0.54% | 262,932 |
| Nov 24, 2025 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | 0.55% | 252,955 |
| Nov 21, 2025 | 5.48 | 5.54 | 5.43 | 5.50 | 5.50 | - | 864,673 |
| Nov 20, 2025 | 5.44 | 5.51 | 5.44 | 5.50 | 5.50 | 1.29% | 331,474 |
| Nov 19, 2025 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | -0.18% | 375,305 |
| Nov 18, 2025 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 0.93% | 298,327 |
| Nov 17, 2025 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | 0.94% | 706,847 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.34 | 5.34 | 5.34 | -7.77% | 2,689,981 |
| Nov 13, 2025 | 5.71 | 5.87 | 5.68 | 5.79 | 5.79 | 1.40% | 337,308 |
| Nov 12, 2025 | 5.77 | 5.79 | 5.71 | 5.71 | 5.71 | -1.04% | 334,286 |
| Nov 11, 2025 | 5.86 | 5.86 | 5.76 | 5.77 | 5.77 | -1.20% | 358,943 |
| Nov 10, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.84 | -0.17% | 296,714 |
| Nov 7, 2025 | 5.85 | 5.86 | 5.79 | 5.85 | 5.85 | 0.17% | 146,681 |
| Nov 6, 2025 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | -0.34% | 168,472 |
| Nov 5, 2025 | 5.86 | 5.88 | 5.82 | 5.86 | 5.86 | -0.34% | 166,253 |
| Nov 4, 2025 | 5.89 | 5.90 | 5.85 | 5.88 | 5.88 | -0.68% | 102,575 |
| Nov 3, 2025 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 227,181 |
| Oct 31, 2025 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 249,130 |
| Oct 30, 2025 | 5.96 | 5.99 | 5.93 | 5.96 | 5.96 | -0.17% | 230,522 |
| Oct 29, 2025 | 6.04 | 6.05 | 5.97 | 5.97 | 5.97 | -1.00% | 299,792 |
| Oct 28, 2025 | 5.97 | 6.07 | 5.97 | 6.03 | 6.03 | 0.33% | 174,732 |
| Oct 27, 2025 | 6.02 | 6.03 | 5.98 | 6.01 | 6.01 | -0.50% | 97,802 |
| Oct 24, 2025 | 6.07 | 6.07 | 5.97 | 6.04 | 6.04 | - | 183,060 |
| Oct 23, 2025 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.17% | 127,934 |
| Oct 22, 2025 | 6.04 | 6.07 | 6.00 | 6.05 | 6.05 | 0.67% | 263,985 |
| Oct 21, 2025 | 5.99 | 6.05 | 5.99 | 6.01 | 6.01 | 0.33% | 143,489 |
| Oct 20, 2025 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | -0.33% | 114,359 |
| Oct 17, 2025 | 5.94 | 6.03 | 5.94 | 6.01 | 6.01 | 0.50% | 179,959 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.93 | 5.98 | 5.98 | 0.17% | 215,293 |
| Oct 15, 2025 | 5.95 | 6.01 | 5.95 | 5.97 | 5.97 | 0.67% | 267,074 |
| Oct 14, 2025 | 5.96 | 6.00 | 5.93 | 5.93 | 5.93 | -0.50% | 153,026 |
| Oct 13, 2025 | 6.03 | 6.05 | 5.95 | 5.96 | 5.96 | -1.32% | 365,135 |
| Oct 10, 2025 | 6.04 | 6.09 | 6.02 | 6.04 | 6.04 | 0.50% | 221,361 |
| Oct 9, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | - | 208,511 |
| Oct 8, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | 0.17% | 144,313 |
| Oct 7, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -0.83% | 116,365 |
| Oct 6, 2025 | 6.08 | 6.10 | 5.99 | 6.05 | 6.05 | - | 343,276 |
| Oct 3, 2025 | 5.96 | 6.12 | 5.96 | 6.05 | 6.05 | 1.00% | 231,705 |
| Oct 2, 2025 | 6.10 | 6.10 | 5.97 | 5.99 | 5.99 | -1.80% | 229,889 |
| Oct 1, 2025 | 6.04 | 6.10 | 6.01 | 6.10 | 6.10 | 1.16% | 171,360 |
| Sep 30, 2025 | 5.99 | 6.03 | 5.95 | 6.03 | 6.03 | 0.50% | 529,755 |
| Sep 29, 2025 | 5.99 | 6.00 | 5.93 | 6.00 | 6.00 | - | 401,960 |