Skip to main content
logo
Raisio plc (FRA:RATV)
Germany flag Germany · Delayed Price · Currency is EUR
2.725
-0.020 (-0.73%)
Last updated: Feb 23, 2026, 8:11 AM CET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.752.752.752.752.750.73%-
Feb 19, 20262.732.732.732.732.73--
Feb 18, 20262.732.732.732.732.73-0.18%-
Feb 17, 20262.732.732.732.732.73-0.18%-
Feb 16, 20262.742.742.742.742.740.74%-
Feb 13, 20262.722.722.722.722.72-1.09%-
Feb 12, 20262.752.752.752.752.75-1.44%-
Feb 11, 20262.792.792.792.792.791.09%-
Feb 10, 20262.762.762.762.762.760.55%-
Feb 9, 20262.742.742.742.742.742.62%-
Feb 6, 20262.672.672.672.672.67-2.73%-
Feb 5, 20262.752.752.752.752.750.18%-
Feb 4, 20262.742.742.742.742.741.11%-
Feb 3, 20262.712.712.712.712.711.50%-
Feb 2, 20262.672.672.672.672.67-1.29%-
Jan 30, 20262.712.712.712.712.71-0.92%-
Jan 29, 20262.732.732.732.732.73--
Jan 28, 20262.732.732.732.732.732.06%-
Jan 27, 20262.682.682.682.682.68-0.37%-
Jan 26, 20262.692.692.692.692.690.56%-
Jan 23, 20262.672.672.672.672.670.95%-
Jan 22, 20262.652.652.652.652.650.38%-
Jan 21, 20262.642.642.642.642.64-0.94%-
Jan 20, 20262.622.662.622.662.661.14%200
Jan 19, 20262.632.632.632.632.63-1.31%-
Jan 16, 20262.672.672.672.672.67-0.19%-
Jan 15, 20262.672.672.672.672.670.19%-
Jan 14, 20262.672.672.672.672.67-0.56%-
Jan 13, 20262.682.682.682.682.68--
Jan 12, 20262.682.682.682.682.680.37%-
Jan 9, 20262.672.672.672.672.670.56%-
Jan 8, 20262.662.662.662.662.66-0.75%-
Jan 7, 20262.682.682.682.682.680.19%-
Jan 6, 20262.672.672.672.672.67-0.19%-
Jan 5, 20262.682.682.682.682.68-1.11%-
Jan 2, 20262.612.712.612.712.714.24%475
Dec 30, 20252.602.602.602.602.600.78%-
Dec 29, 20252.582.582.582.582.580.39%-
Dec 23, 20252.572.572.572.572.57-0.39%-
Dec 22, 20252.582.582.582.582.580.59%-
Dec 19, 20252.562.562.562.562.56-0.78%-
Dec 18, 20252.582.582.582.582.58-0.77%-
Dec 17, 20252.602.602.602.602.600.19%-
Dec 16, 20252.602.602.602.602.60-1.33%-
Dec 15, 20252.632.632.632.632.630.38%-
Dec 12, 20252.622.622.622.622.622.14%-
Dec 11, 20252.572.572.572.572.57-0.58%-
Dec 10, 20252.582.582.582.582.580.39%-
Dec 9, 20252.572.572.572.572.571.58%-
Dec 8, 20252.532.532.532.532.53-1.94%-