Raisio plc (HEL:RAIVV)
Finland · Delayed Price · Currency is EUR 2.190
-0.020 (-0.90%)
Nov 10, 2026, 2:36 PM EET
Raisio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.210 | 2.235 | 2.175 | 2.190 | 2.190 | -0.90% | 83,482 |
| Nov 9, 2026 | 2.185 | 2.245 | 2.185 | 2.210 | 2.210 | 1.38% | 227,823 |
| Nov 6, 2026 | 2.190 | 2.240 | 2.165 | 2.180 | 2.180 | -3.54% | 400,967 |
| Nov 5, 2026 | 2.280 | 2.285 | 2.250 | 2.260 | 2.260 | -1.09% | 141,325 |
| Nov 4, 2026 | 2.245 | 2.285 | 2.240 | 2.285 | 2.285 | 1.56% | 147,938 |
| Nov 3, 2026 | 2.250 | 2.260 | 2.225 | 2.250 | 2.250 | - | 194,982 |
| Nov 2, 2026 | 2.250 | 2.260 | 2.230 | 2.250 | 2.250 | - | 107,166 |
| Oct 30, 2026 | 2.225 | 2.255 | 2.215 | 2.250 | 2.250 | 1.58% | 101,862 |
| Oct 29, 2026 | 2.230 | 2.240 | 2.215 | 2.215 | 2.215 | - | 111,708 |
| Oct 28, 2026 | 2.235 | 2.235 | 2.215 | 2.215 | 2.215 | -0.67% | 68,818 |
| Oct 27, 2026 | 2.265 | 2.265 | 2.230 | 2.230 | 2.230 | -1.76% | 176,447 |
| Oct 26, 2026 | 2.275 | 2.290 | 2.260 | 2.270 | 2.270 | -0.22% | 109,061 |
| Oct 23, 2026 | 2.290 | 2.290 | 2.260 | 2.275 | 2.275 | - | 92,402 |
| Oct 22, 2026 | 2.260 | 2.285 | 2.260 | 2.275 | 2.275 | 0.44% | 83,183 |
| Oct 21, 2026 | 2.305 | 2.310 | 2.255 | 2.265 | 2.265 | -1.52% | 131,814 |
| Oct 20, 2026 | 2.310 | 2.320 | 2.290 | 2.300 | 2.300 | -0.65% | 155,523 |
| Oct 19, 2026 | 2.300 | 2.315 | 2.295 | 2.315 | 2.315 | 0.22% | 87,272 |
| Oct 16, 2026 | 2.280 | 2.320 | 2.275 | 2.310 | 2.310 | 1.54% | 186,468 |
| Oct 15, 2026 | 2.255 | 2.285 | 2.255 | 2.275 | 2.275 | 0.66% | 275,609 |
| Oct 14, 2026 | 2.240 | 2.265 | 2.240 | 2.260 | 2.260 | 0.89% | 79,004 |
| Oct 13, 2026 | 2.265 | 2.275 | 2.235 | 2.240 | 2.240 | -1.32% | 137,782 |
| Oct 12, 2026 | 2.265 | 2.270 | 2.245 | 2.270 | 2.270 | 0.22% | 128,017 |
| Oct 9, 2026 | 2.260 | 2.280 | 2.260 | 2.265 | 2.265 | 0.22% | 76,396 |
| Oct 8, 2026 | 2.265 | 2.265 | 2.240 | 2.260 | 2.260 | - | 96,409 |
| Oct 7, 2026 | 2.255 | 2.265 | 2.245 | 2.260 | 2.260 | 0.22% | 105,429 |
| Oct 6, 2026 | 2.220 | 2.300 | 2.220 | 2.255 | 2.255 | 1.81% | 304,465 |
| Oct 5, 2026 | 2.215 | 2.240 | 2.215 | 2.215 | 2.215 | 0.23% | 118,424 |
| Oct 2, 2026 | 2.240 | 2.250 | 2.210 | 2.210 | 2.210 | -0.90% | 187,895 |
| Oct 1, 2026 | 2.270 | 2.270 | 2.230 | 2.230 | 2.230 | -1.98% | 180,634 |
| Sep 30, 2026 | 2.270 | 2.310 | 2.270 | 2.275 | 2.275 | 0.22% | 148,845 |
| Sep 29, 2026 | 2.260 | 2.280 | 2.250 | 2.270 | 2.270 | 0.44% | 143,332 |
| Sep 28, 2026 | 2.280 | 2.290 | 2.260 | 2.260 | 2.260 | -0.44% | 172,252 |
| Sep 25, 2026 | 2.270 | 2.295 | 2.265 | 2.270 | 2.270 | 0.22% | 213,696 |
| Sep 24, 2026 | 2.270 | 2.285 | 2.255 | 2.265 | 2.265 | - | 143,119 |
| Sep 23, 2026 | 2.295 | 2.315 | 2.265 | 2.265 | 2.265 | -0.88% | 204,796 |
| Sep 22, 2026 | 2.315 | 2.325 | 2.285 | 2.285 | 2.285 | -0.87% | 181,121 |
| Sep 21, 2026 | 2.335 | 2.335 | 2.300 | 2.305 | 2.305 | -0.86% | 148,226 |
| Sep 18, 2026 | 2.360 | 2.360 | 2.325 | 2.325 | 2.325 | -1.27% | 322,622 |
| Sep 17, 2026 | 2.415 | 2.430 | 2.355 | 2.355 | 2.355 | -2.48% | 342,399 |
| Sep 16, 2026 | 2.415 | 2.430 | 2.410 | 2.415 | 2.415 | - | 107,473 |
| Sep 15, 2026 | 2.400 | 2.430 | 2.400 | 2.415 | 2.415 | 0.63% | 135,646 |
| Sep 14, 2026 | 2.420 | 2.425 | 2.400 | 2.400 | 2.400 | -1.23% | 142,273 |
| Sep 11, 2026 | 2.445 | 2.450 | 2.430 | 2.430 | 2.430 | - | 70,105 |
| Sep 10, 2026 | 2.440 | 2.450 | 2.430 | 2.430 | 2.430 | -0.21% | 123,656 |
| Sep 9, 2026 | 2.455 | 2.475 | 2.430 | 2.435 | 2.435 | -0.61% | 139,727 |
| Sep 8, 2026 | 2.460 | 2.470 | 2.445 | 2.450 | 2.450 | -0.41% | 187,093 |
| Sep 7, 2026 | 2.475 | 2.485 | 2.460 | 2.460 | 2.460 | -0.61% | 104,912 |
| Sep 4, 2026 | 2.465 | 2.485 | 2.460 | 2.475 | 2.475 | 0.41% | 86,909 |
| Sep 3, 2026 | 2.470 | 2.485 | 2.460 | 2.465 | 2.465 | -0.20% | 103,924 |
| Sep 2, 2026 | 2.460 | 2.475 | 2.450 | 2.470 | 2.470 | 0.20% | 110,050 |