Raisio plc (HEL:RAIVV)
Finland flag Finland · Delayed Price · Currency is EUR
2.470
-0.020 (-0.80%)
Oct 3, 2025, 6:29 PM EET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.492.512.472.472.47-0.80%35,137
Oct 2, 20252.502.502.462.492.49-0.40%44,873
Oct 1, 20252.442.502.442.502.502.04%16,631
Sep 30, 20252.432.462.422.452.450.41%214,595
Sep 29, 20252.432.462.432.442.440.83%87,686
Sep 26, 20252.442.462.422.422.42-0.82%55,305
Sep 25, 20252.482.492.442.442.44-1.61%79,001
Sep 24, 20252.502.512.482.482.48-0.80%32,102
Sep 23, 20252.552.552.502.502.50-1.96%107,878
Sep 22, 20252.552.562.532.552.550.79%51,916
Sep 19, 20252.542.552.532.532.53-25,787
Sep 18, 20252.532.542.522.532.531.20%27,092
Sep 17, 20252.562.562.502.502.50-2.34%80,916
Sep 16, 20252.492.562.492.562.563.23%77,378
Sep 15, 20252.502.522.452.482.48-1.59%94,233
Sep 12, 20252.502.532.502.522.520.40%34,403
Sep 11, 20252.512.542.502.512.51-36,202
Sep 10, 20252.532.552.502.512.51-0.79%45,548
Sep 9, 20252.532.552.522.532.53-60,231
Sep 8, 20252.542.542.532.532.53-0.39%21,159
Sep 5, 20252.522.552.512.542.540.79%24,632
Sep 4, 20252.542.552.512.522.52-1.56%26,005
Sep 3, 20252.522.562.522.562.561.99%33,338
Sep 2, 20252.532.552.512.512.51-0.79%43,714
Sep 1, 20252.502.552.502.532.531.20%34,291
Aug 29, 20252.522.542.502.502.50-0.79%28,751
Aug 28, 20252.532.542.512.522.52-22,639
Aug 27, 20252.572.572.522.522.52-1.18%21,179
Aug 26, 20252.552.562.532.552.55-26,602
Aug 25, 20252.572.582.542.552.55-0.78%47,644
Aug 22, 20252.542.572.542.572.571.18%79,988
Aug 21, 20252.532.542.522.542.540.79%37,727
Aug 20, 20252.522.542.512.522.52-88,035
Aug 19, 20252.502.542.502.522.520.80%47,676
Aug 18, 20252.502.522.482.502.50-61,814
Aug 15, 20252.512.532.502.502.50-26,354
Aug 14, 20252.552.552.492.502.50-1.96%74,874
Aug 13, 20252.512.562.502.552.554.08%137,440
Aug 12, 20252.522.532.402.452.45-0.81%202,654
Aug 11, 20252.482.492.462.472.47-0.40%53,530
Aug 8, 20252.512.512.482.482.48-22,587
Aug 7, 20252.522.542.472.482.48-1.59%35,329
Aug 6, 20252.502.532.502.522.521.20%46,906
Aug 5, 20252.492.522.492.492.49-18,288
Aug 4, 20252.482.512.482.492.49-40,385
Aug 1, 20252.512.532.492.492.49-0.80%31,647
Jul 31, 20252.532.542.502.512.51-0.40%46,589
Jul 30, 20252.532.542.522.522.52-0.40%43,674
Jul 29, 20252.512.542.512.532.531.20%82,499
Jul 28, 20252.492.522.492.502.50-41,907