Resona Holdings, Inc. (FRA:DW1)
Germany
· Delayed Price · Currency is EUR 8.85
+0.05 (0.57%)
At close: Sep 26, 2025
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 2,084 |
| Sep 25, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.57% | 2,084 |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | 2,084 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 2,084 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 2.96% | 2,084 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 3.05% | 2,084 |
| Sep 18, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 2,084 |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 2,084 |
| Sep 16, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -2.31% | 2,084 |
| Sep 15, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | 2,084 |
| Sep 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | 2,084 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -3.45% | 2,084 |
| Sep 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 2,084 |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 2,084 |
| Sep 8, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | 2,084 |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 2,084 |
| Sep 4, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 3.03% | 2,084 |
| Sep 3, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -3.51% | 2,084 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.59% | 2,084 |
| Sep 1, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 2,084 |
| Aug 29, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | 1.20% | 2,084 |
| Aug 28, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -0.60% | 2,084 |
| Aug 27, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 2,084 |
| Aug 26, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.86% | 2,084 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2,084 |
| Aug 22, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 800 |
| Aug 21, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - | 800 |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 800 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -3.93% | 800 |
| Aug 18, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | 800 |
| Aug 15, 2025 | 9.00 | 9.15 | 8.95 | 8.95 | 8.95 | 5.92% | 800 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 200 |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 200 |
| Aug 12, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.83% | 200 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 200 |
| Aug 8, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.85% | 200 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 200 |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 200 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 200 |
| Aug 4, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -1.24% | 200 |
| Aug 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | 200 |
| Jul 31, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.63% | 200 |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 200 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | - | 200 |
| Jul 28, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -3.68% | 200 |
| Jul 25, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -2.40% | 200 |
| Jul 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.37% | 200 |
| Jul 23, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 5.37% | 200 |
| Jul 22, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 200 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 200 |