Skip to main content
logo
Raisio plc (HEL:RAIKV)
Finland flag Finland · Delayed Price · Currency is EUR
2.730
+0.030 (1.11%)
Apr 8, 2026, 4:50 PM EET

HEL:RAIKV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262.722.752.682.72-0.74%15,952
Apr 7, 20262.742.742.672.702.70-4,571
Apr 2, 20262.752.752.642.702.700.37%9,900
Apr 1, 20262.702.702.672.692.691.13%4,276
Mar 31, 20262.702.702.622.662.66-1.12%4,604
Mar 30, 20262.652.692.652.692.691.13%2,187
Mar 27, 20262.692.692.632.662.66-1.12%5,181
Mar 26, 20262.692.702.642.692.691.89%4,530
Mar 25, 20262.632.692.632.642.641.15%7,967
Mar 24, 20262.622.652.602.612.61-0.38%3,052
Mar 23, 20262.612.652.532.622.62-43,005
Mar 20, 20262.652.652.622.622.62-1.13%1,879
Mar 19, 20262.632.672.602.652.65-1,436
Mar 18, 20262.652.702.652.652.65-0.75%4,200
Mar 17, 20262.682.702.602.672.67-0.74%3,356
Mar 16, 20262.622.692.622.692.692.67%7,955
Mar 13, 20262.652.712.622.622.62-1.13%9,794
Mar 12, 20262.642.672.632.652.65-21,218
Mar 11, 20262.692.712.652.652.65-1.49%14,797
Mar 10, 20262.692.752.692.692.69-0.74%10,596
Mar 9, 20262.742.742.682.712.71-1.09%3,882
Mar 6, 20262.752.762.702.742.74-0.36%9,039
Mar 5, 20262.722.752.722.752.751.10%1,680
Mar 4, 20262.702.752.662.722.72-0.37%11,089
Mar 3, 20262.682.732.672.732.73-0.36%16,979
Mar 2, 20262.772.772.712.742.74-1.79%3,887
Feb 27, 20262.792.792.742.792.790.72%2,287
Feb 26, 20262.712.772.712.772.77-8,230
Feb 25, 20262.832.832.742.772.77-14,257
Feb 24, 20262.722.772.722.772.770.36%2,549
Feb 23, 20262.772.802.752.762.76-0.36%1,917
Feb 20, 20262.762.802.752.772.770.73%3,477
Feb 19, 20262.772.772.742.752.75-0.36%7,165
Feb 18, 20262.712.782.712.762.761.47%3,296
Feb 17, 20262.752.772.722.722.72-0.37%6,391
Feb 16, 20262.732.802.712.732.73-0.36%11,431
Feb 13, 20262.772.772.742.742.74-0.72%3,753
Feb 12, 20262.772.782.732.762.760.36%6,294
Feb 11, 20262.822.822.732.752.75-2.48%7,721
Feb 10, 20262.762.832.762.822.820.71%5,353
Feb 9, 20262.762.802.762.802.801.45%1,320
Feb 6, 20262.722.762.722.762.761.85%2,611
Feb 5, 20262.772.772.712.712.71-2.52%4,149
Feb 4, 20262.752.782.742.782.781.09%4,728
Feb 3, 20262.732.752.732.752.750.73%4,150
Feb 2, 20262.752.752.702.732.73-799
Jan 30, 20262.782.782.732.732.73-1,785
Jan 29, 20262.772.772.732.732.73-1.44%2,619
Jan 28, 20262.742.772.742.772.771.09%4,083
Jan 27, 20262.692.752.682.742.742.24%6,741