Raute Oyj (FRA:RAUA)
Germany · Delayed Price · Currency is EUR 14.55
-0.10 (-0.68%)
At close: Nov 28, 2025
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.37% | - |
| Nov 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | - |
| Nov 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | - |
| Nov 26, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.37% | - |
| Nov 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Nov 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.77% | - |
| Nov 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Nov 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| Nov 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Nov 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Nov 13, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Nov 12, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -1.37% | 500 |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% | - |
| Nov 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.02% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Nov 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Nov 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | - |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | 5 |
| Oct 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3.82% | - |
| Oct 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% | - |
| Oct 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Oct 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | - |
| Oct 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Oct 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 7.01% | - |
| Oct 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | - |
| Oct 15, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | -1.09% | 400 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Oct 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Oct 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | - |
| Oct 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.36% | 113 |
| Oct 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% | - |
| Oct 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Sep 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Sep 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Sep 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Sep 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Sep 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |