Raute Oyj (FRA:RAUA)
Germany · Delayed Price · Currency is EUR 14.60
-0.10 (-0.68%)
Last updated: Feb 23, 2026, 8:11 AM CET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 1,430 |
| Feb 19, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 2.82% | 1,437 |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.07% | - |
| Feb 16, 2026 | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | 4.27% | 45 |
| Feb 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.77% | - |
| Feb 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | - |
| Feb 11, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 1.03% | 1,000 |
| Feb 10, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Feb 6, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Feb 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Feb 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | - |
| Feb 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.41% | - |
| Jan 30, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.02% | - |
| Jan 29, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Jan 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3.46% | - |
| Jan 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Jan 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.79% | - |
| Jan 21, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.41% | - |
| Jan 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.08% | - |
| Jan 19, 2026 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.34% | 86 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.69% | - |
| Jan 15, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 13, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 30 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 35 |
| Jan 8, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -0.34% | 500 |
| Jan 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jan 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Jan 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Jan 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.17% | - |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 29, 2025 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 2.17% | 555 |
| Dec 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% | - |
| Dec 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Dec 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Dec 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% | - |
| Dec 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% | - |
| Dec 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |