Raute Oyj (FRA:RAUA)
Germany · Delayed Price · Currency is EUR 15.10
+0.05 (0.33%)
At close: Apr 24, 2026
FRA:RAUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.95% | - |
| Apr 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | - |
| Apr 20, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% | - |
| Apr 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Apr 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% | - |
| Apr 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.93% | - |
| Apr 14, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.70 | 0.99% | - |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.56 | 1.33% | - |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.36 | 2.04% | - |
| Apr 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.08 | -0.34% | - |
| Apr 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.13 | -0.67% | - |
| Apr 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.22 | 1.02% | - |
| Apr 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.08 | 0.68% | - |
| Apr 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 13.98 | 2.82% | - |
| Mar 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | -1.39% | - |
| Mar 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.79 | -0.69% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.89 | 0.69% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.79 | 1.05% | - |
| Mar 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.65 | 1.06% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | -0.70% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | -0.70% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.69 | 0.35% | - |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.65 | -2.73% | - |
| Mar 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.03 | 1.74% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.79 | 0.70% | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.69 | -0.35% | - |
| Mar 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 13.74 | -0.35% | - |
| Mar 12, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 13.79 | 1.41% | 35 |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | 2.53% | - |
| Mar 10, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.26 | -1.42% | - |
| Mar 9, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.46 | -1.40% | - |
| Mar 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.65 | 0.35% | - |
| Mar 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | 1.43% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.41 | -3.11% | - |
| Mar 3, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.84 | - | 464 |
| Mar 2, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.84 | - | - |
| Feb 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.84 | - | - |
| Feb 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.84 | -1.03% | - |
| Feb 25, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 13.98 | -0.68% | 2,169 |
| Feb 24, 2026 | 14.65 | 14.75 | 14.65 | 14.70 | 14.08 | - | 1,415 |
| Feb 23, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.08 | - | 100 |
| Feb 20, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.08 | 0.68% | 1,430 |
| Feb 19, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 13.98 | 2.82% | 1,437 |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | - | - |
| Feb 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60 | -3.07% | - |
| Feb 16, 2026 | 14.35 | 14.65 | 14.35 | 14.65 | 14.03 | 4.27% | 45 |
| Feb 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.46 | -2.77% | - |
| Feb 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.84 | -1.70% | - |
| Feb 11, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.08 | 1.03% | 1,000 |