Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.80
-0.25 (-1.66%)
Oct 31, 2025, 6:29 PM EET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.05 | 15.05 | 14.65 | 14.80 | 14.80 | -1.66% | 2,933 |
| Oct 30, 2025 | 15.05 | 15.40 | 14.95 | 15.05 | 15.05 | 4.51% | 13,158 |
| Oct 29, 2025 | 14.70 | 14.75 | 14.40 | 14.40 | 14.40 | -2.04% | 3,018 |
| Oct 28, 2025 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 0.34% | 2,561 |
| Oct 27, 2025 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | - | 1,482 |
| Oct 24, 2025 | 14.65 | 14.80 | 14.50 | 14.65 | 14.65 | 0.34% | 1,084 |
| Oct 23, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 2.10% | 3,317 |
| Oct 22, 2025 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 0.35% | 1,200 |
| Oct 21, 2025 | 14.00 | 14.45 | 14.00 | 14.25 | 14.25 | -3.06% | 4,550 |
| Oct 20, 2025 | 13.65 | 14.90 | 13.65 | 14.70 | 14.70 | 7.69% | 13,987 |
| Oct 17, 2025 | 13.65 | 13.85 | 13.50 | 13.65 | 13.65 | -0.36% | 3,706 |
| Oct 16, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 3,407 |
| Oct 15, 2025 | 13.55 | 14.10 | 13.50 | 14.00 | 14.00 | 3.70% | 7,925 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | -2.88% | 9,592 |
| Oct 13, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -0.71% | 2,270 |
| Oct 10, 2025 | 14.05 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | 4,136 |
| Oct 9, 2025 | 14.15 | 14.20 | 14.00 | 14.10 | 14.10 | - | 1,101 |
| Oct 8, 2025 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | 0.36% | 1,217 |
| Oct 7, 2025 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | 0.36% | 1,441 |
| Oct 6, 2025 | 13.95 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 2,998 |
| Oct 3, 2025 | 14.05 | 14.35 | 13.90 | 13.90 | 13.90 | -1.07% | 2,686 |
| Oct 2, 2025 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 0.36% | 2,655 |
| Oct 1, 2025 | 13.95 | 14.25 | 13.95 | 14.00 | 14.00 | - | 2,010 |
| Sep 30, 2025 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.71% | 1,139 |
| Sep 29, 2025 | 14.10 | 14.30 | 13.95 | 14.10 | 14.10 | -1.05% | 3,297 |
| Sep 26, 2025 | 14.15 | 14.35 | 14.15 | 14.25 | 14.25 | 0.71% | 1,167 |
| Sep 25, 2025 | 14.15 | 14.25 | 14.10 | 14.15 | 14.15 | -0.35% | 742 |
| Sep 24, 2025 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | - | 822 |
| Sep 23, 2025 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | - | 1,936 |
| Sep 22, 2025 | 14.30 | 14.40 | 14.15 | 14.20 | 14.20 | -0.70% | 3,769 |
| Sep 19, 2025 | 14.35 | 14.45 | 14.30 | 14.30 | 14.30 | -0.69% | 1,507 |
| Sep 18, 2025 | 14.25 | 14.45 | 14.25 | 14.40 | 14.40 | 1.05% | 1,953 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.04% | 5,224 |
| Sep 16, 2025 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 1,713 |
| Sep 15, 2025 | 14.45 | 14.65 | 14.30 | 14.30 | 14.30 | -1.38% | 3,470 |
| Sep 12, 2025 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 755 |
| Sep 11, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.34% | 1,011 |
| Sep 10, 2025 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | -0.68% | 2,720 |
| Sep 9, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 0.34% | 2,566 |
| Sep 8, 2025 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 3.89% | 5,682 |
| Sep 5, 2025 | 14.35 | 14.45 | 14.10 | 14.15 | 14.15 | -0.70% | 5,078 |
| Sep 4, 2025 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | - | 2,177 |
| Sep 3, 2025 | 14.25 | 14.55 | 14.25 | 14.25 | 14.25 | - | 4,731 |
| Sep 2, 2025 | 14.45 | 14.50 | 14.20 | 14.25 | 14.25 | -1.38% | 4,628 |
| Sep 1, 2025 | 14.55 | 14.60 | 14.30 | 14.45 | 14.45 | -0.69% | 12,423 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.50 | 14.55 | 14.55 | - | 982 |
| Aug 28, 2025 | 14.65 | 14.85 | 14.55 | 14.55 | 14.55 | -1.02% | 4,412 |
| Aug 27, 2025 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 0.34% | 2,220 |
| Aug 26, 2025 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | -0.68% | 3,027 |
| Aug 25, 2025 | 14.90 | 15.00 | 14.60 | 14.75 | 14.75 | -0.67% | 5,833 |