Raisio plc (HEL:RAIVV)
2.560
+0.015 (0.59%)
Oct 24, 2025, 6:29 PM EET
Raisio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | 0.39% | 75,351 |
| Oct 23, 2025 | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | 0.79% | 129,686 |
| Oct 22, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | 2.53 | 0.40% | 145,694 |
| Oct 21, 2025 | 2.50 | 2.53 | 2.48 | 2.52 | 2.52 | 1.20% | 113,731 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.46 | 2.49 | 2.49 | -0.40% | 62,098 |
| Oct 17, 2025 | 2.49 | 2.50 | 2.46 | 2.50 | 2.50 | - | 47,600 |
| Oct 16, 2025 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | 1.63% | 66,667 |
| Oct 15, 2025 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | 60,476 |
| Oct 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 51,614 |
| Oct 13, 2025 | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -0.41% | 53,458 |
| Oct 10, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -1.61% | 128,681 |
| Oct 9, 2025 | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | 1.22% | 42,638 |
| Oct 8, 2025 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | 39,005 |
| Oct 7, 2025 | 2.42 | 2.45 | 2.42 | 2.42 | 2.42 | -0.41% | 232,298 |
| Oct 6, 2025 | 2.47 | 2.48 | 2.43 | 2.43 | 2.43 | -1.62% | 65,863 |
| 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 |