Skip to main content
logo
Raisio plc (HEL:RAIVV)
Finland flag Finland · Delayed Price · Currency is EUR
2.700
+0.040 (1.50%)
Apr 1, 2026, 10:07 AM EET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262.692.702.682.70-0.93%12,717
Mar 30, 20262.662.702.642.682.680.56%77,815
Mar 27, 20262.702.702.642.662.66-1.30%54,303
Mar 26, 20262.672.712.672.702.700.75%53,079
Mar 25, 20262.642.712.642.682.681.13%61,088
Mar 24, 20262.662.662.632.652.65-0.38%72,239
Mar 23, 20262.622.702.562.662.661.34%313,191
Mar 20, 20262.642.662.622.622.62-0.76%56,632
Mar 19, 20262.682.682.642.642.64-1.49%57,209
Mar 18, 20262.682.702.662.682.68-53,194
Mar 17, 20262.652.712.652.682.681.32%105,850
Mar 16, 20262.652.672.652.652.65-0.19%145,313
Mar 13, 20262.652.682.642.652.65-0.38%79,702
Mar 12, 20262.672.672.642.662.660.19%84,968
Mar 11, 20262.702.712.652.662.66-1.67%135,610
Mar 10, 20262.732.752.692.702.70-0.37%109,702
Mar 9, 20262.702.732.692.712.71-1.81%203,339
Mar 6, 20262.762.762.722.762.760.36%90,348
Mar 5, 20262.752.762.742.752.750.18%49,833
Mar 4, 20262.712.782.712.752.750.73%55,673
Mar 3, 20262.742.742.702.732.73-0.55%75,225
Mar 2, 20262.752.782.742.742.74-2.14%57,754
Feb 27, 20262.762.802.762.802.801.45%65,478
Feb 26, 20262.772.782.752.762.76-0.18%138,679
Feb 25, 20262.792.802.762.772.77-0.18%76,158
Feb 24, 20262.752.792.742.772.770.91%42,749
Feb 23, 20262.772.772.742.752.75-0.72%51,937
Feb 20, 20262.772.792.752.772.77-49,894
Feb 19, 20262.752.782.752.772.770.36%39,909
Feb 18, 20262.752.792.752.762.76-59,434
Feb 17, 20262.792.792.752.762.76-1.08%65,121
Feb 16, 20262.762.792.762.792.790.72%55,682
Feb 13, 20262.772.782.732.772.770.91%67,509
Feb 12, 20262.802.802.742.742.74-0.54%110,297
Feb 11, 20262.752.822.732.762.76-1.96%183,124
Feb 10, 20262.802.842.792.812.810.54%89,383
Feb 9, 20262.772.802.752.802.801.27%92,888
Feb 6, 20262.752.772.732.762.762.22%31,644
Feb 5, 20262.792.792.702.702.70-2.70%61,938
Feb 4, 20262.762.792.762.782.780.54%65,768
Feb 3, 20262.732.762.732.762.761.28%95,267
Feb 2, 20262.742.752.712.732.73-0.55%38,267
Jan 30, 20262.772.782.742.742.74-33,229
Jan 29, 20262.772.782.742.742.74-0.36%58,609
Jan 28, 20262.752.792.752.752.75-111,644
Jan 27, 20262.722.772.692.752.752.04%113,118
Jan 26, 20262.722.732.682.702.70-0.92%127,482
Jan 23, 20262.722.722.702.722.720.37%78,147
Jan 22, 20262.692.722.682.712.711.88%102,182
Jan 21, 20262.682.702.652.662.66-0.19%71,003