Raute Oyj (FRA:RAUA)
Germany · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Mar 27, 2026
FRA:RAUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Mar 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.73% | - |
| Mar 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.74% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Mar 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Mar 12, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 35 |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.53% | - |
| Mar 10, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | - |
| Mar 9, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.40% | - |
| Mar 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Mar 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.11% | - |
| Mar 3, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 464 |
| Mar 2, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Feb 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Feb 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Feb 25, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | -0.68% | 2,169 |
| Feb 24, 2026 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | - | 1,415 |
| Feb 23, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 100 |
| 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 |