Raisio plc (HEL:RAIVV)
2.470
-0.020 (-0.80%)
Oct 3, 2025, 6:29 PM EET
Raisio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | -0.80% | 35,137 |
Oct 2, 2025 | 2.50 | 2.50 | 2.46 | 2.49 | 2.49 | -0.40% | 44,873 |
Oct 1, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.04% | 16,631 |
Sep 30, 2025 | 2.43 | 2.46 | 2.42 | 2.45 | 2.45 | 0.41% | 214,595 |
Sep 29, 2025 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | 0.83% | 87,686 |
Sep 26, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | 55,305 |
Sep 25, 2025 | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -1.61% | 79,001 |
Sep 24, 2025 | 2.50 | 2.51 | 2.48 | 2.48 | 2.48 | -0.80% | 32,102 |
Sep 23, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 107,878 |
Sep 22, 2025 | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | 0.79% | 51,916 |
Sep 19, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | - | 25,787 |
Sep 18, 2025 | 2.53 | 2.54 | 2.52 | 2.53 | 2.53 | 1.20% | 27,092 |
Sep 17, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 80,916 |
Sep 16, 2025 | 2.49 | 2.56 | 2.49 | 2.56 | 2.56 | 3.23% | 77,378 |
Sep 15, 2025 | 2.50 | 2.52 | 2.45 | 2.48 | 2.48 | -1.59% | 94,233 |
Sep 12, 2025 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 0.40% | 34,403 |
Sep 11, 2025 | 2.51 | 2.54 | 2.50 | 2.51 | 2.51 | - | 36,202 |
Sep 10, 2025 | 2.53 | 2.55 | 2.50 | 2.51 | 2.51 | -0.79% | 45,548 |
Sep 9, 2025 | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | - | 60,231 |
Sep 8, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -0.39% | 21,159 |
Sep 5, 2025 | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | 0.79% | 24,632 |
Sep 4, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | -1.56% | 26,005 |
Sep 3, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.99% | 33,338 |
Sep 2, 2025 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | -0.79% | 43,714 |
Sep 1, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | 1.20% | 34,291 |
Aug 29, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 28,751 |
Aug 28, 2025 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | - | 22,639 |
Aug 27, 2025 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -1.18% | 21,179 |
Aug 26, 2025 | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | - | 26,602 |
Aug 25, 2025 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.78% | 47,644 |
Aug 22, 2025 | 2.54 | 2.57 | 2.54 | 2.57 | 2.57 | 1.18% | 79,988 |
Aug 21, 2025 | 2.53 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | 37,727 |
Aug 20, 2025 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | - | 88,035 |
Aug 19, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | 0.80% | 47,676 |
Aug 18, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 61,814 |
Aug 15, 2025 | 2.51 | 2.53 | 2.50 | 2.50 | 2.50 | - | 26,354 |
Aug 14, 2025 | 2.55 | 2.55 | 2.49 | 2.50 | 2.50 | -1.96% | 74,874 |
Aug 13, 2025 | 2.51 | 2.56 | 2.50 | 2.55 | 2.55 | 4.08% | 137,440 |
Aug 12, 2025 | 2.52 | 2.53 | 2.40 | 2.45 | 2.45 | -0.81% | 202,654 |
Aug 11, 2025 | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.40% | 53,530 |
Aug 8, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | - | 22,587 |
Aug 7, 2025 | 2.52 | 2.54 | 2.47 | 2.48 | 2.48 | -1.59% | 35,329 |
Aug 6, 2025 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 1.20% | 46,906 |
Aug 5, 2025 | 2.49 | 2.52 | 2.49 | 2.49 | 2.49 | - | 18,288 |
Aug 4, 2025 | 2.48 | 2.51 | 2.48 | 2.49 | 2.49 | - | 40,385 |
Aug 1, 2025 | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | -0.80% | 31,647 |
Jul 31, 2025 | 2.53 | 2.54 | 2.50 | 2.51 | 2.51 | -0.40% | 46,589 |
Jul 30, 2025 | 2.53 | 2.54 | 2.52 | 2.52 | 2.52 | -0.40% | 43,674 |
Jul 29, 2025 | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | 1.20% | 82,499 |
Jul 28, 2025 | 2.49 | 2.52 | 2.49 | 2.50 | 2.50 | - | 41,907 |