Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.95
+0.10 (0.67%)
At close: Jan 9, 2026
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.85 | 15.05 | 14.85 | 14.95 | 14.95 | 0.67% | 3,204 |
| Jan 8, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | -0.67% | 3,753 |
| Jan 7, 2026 | 14.75 | 15.10 | 14.75 | 14.95 | 14.95 | 1.36% | 1,597 |
| Jan 5, 2026 | 14.85 | 15.10 | 14.65 | 14.75 | 14.75 | -0.67% | 5,699 |
| Jan 2, 2026 | 15.10 | 15.20 | 14.60 | 14.85 | 14.85 | -1.66% | 12,234 |
| Dec 30, 2025 | 14.45 | 15.20 | 14.45 | 15.10 | 15.10 | 3.78% | 9,377 |
| Dec 29, 2025 | 13.90 | 14.55 | 13.85 | 14.55 | 14.55 | 4.68% | 14,806 |
| Dec 23, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 10,198 |
| Dec 22, 2025 | 14.10 | 14.15 | 13.80 | 13.95 | 13.95 | -1.41% | 10,807 |
| Dec 19, 2025 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 5,107 |
| Dec 18, 2025 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | -2.74% | 5,548 |
| Dec 17, 2025 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | 0.34% | 5,232 |
| Dec 16, 2025 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 1,486 |
| Dec 15, 2025 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.03% | 1,472 |
| Dec 12, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 1,461 |
| Dec 11, 2025 | 14.55 | 14.70 | 14.45 | 14.70 | 14.70 | 1.03% | 2,554 |
| Dec 10, 2025 | 14.50 | 14.55 | 14.40 | 14.55 | 14.55 | - | 2,143 |
| Dec 9, 2025 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -0.68% | 3,209 |
| Dec 8, 2025 | 14.55 | 14.65 | 14.40 | 14.65 | 14.65 | 0.69% | 1,627 |
| Dec 5, 2025 | 14.50 | 14.65 | 14.40 | 14.55 | 14.55 | -0.68% | 3,680 |
| Dec 4, 2025 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 0.34% | 2,066 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 3,415 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.40 | 14.60 | 14.60 | 0.69% | 1,724 |
| Dec 1, 2025 | 14.45 | 14.75 | 14.45 | 14.50 | 14.50 | -0.34% | 1,985 |
| Nov 28, 2025 | 14.70 | 14.75 | 14.45 | 14.55 | 14.55 | -1.02% | 3,670 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.68% | 876 |
| Nov 26, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 0.68% | 1,119 |
| Nov 25, 2025 | 14.60 | 14.85 | 14.60 | 14.70 | 14.70 | -0.34% | 1,560 |
| Nov 24, 2025 | 14.50 | 14.95 | 14.50 | 14.75 | 14.75 | 1.72% | 3,873 |
| Nov 21, 2025 | 14.45 | 14.50 | 14.25 | 14.50 | 14.50 | 0.35% | 6,558 |
| Nov 20, 2025 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 2,160 |
| Nov 19, 2025 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | - | 543 |
| Nov 18, 2025 | 14.55 | 14.55 | 14.20 | 14.40 | 14.40 | -0.69% | 3,273 |
| Nov 17, 2025 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 2,639 |
| Nov 14, 2025 | 14.60 | 14.65 | 14.50 | 14.65 | 14.65 | - | 1,413 |
| Nov 13, 2025 | 14.45 | 14.85 | 14.45 | 14.65 | 14.65 | 1.38% | 1,582 |
| Nov 12, 2025 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | -0.69% | 2,881 |
| Nov 11, 2025 | 14.55 | 14.85 | 14.30 | 14.55 | 14.55 | -0.68% | 3,753 |
| Nov 10, 2025 | 14.50 | 14.85 | 14.40 | 14.65 | 14.65 | 1.03% | 3,125 |
| Nov 7, 2025 | 14.75 | 14.95 | 14.50 | 14.50 | 14.50 | -1.36% | 2,362 |
| Nov 6, 2025 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | -0.34% | 1,813 |
| Nov 5, 2025 | 14.75 | 14.95 | 14.70 | 14.75 | 14.75 | 0.34% | 1,775 |
| Nov 4, 2025 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | -1.34% | 3,505 |
| Nov 3, 2025 | 14.80 | 15.00 | 14.75 | 14.90 | 14.90 | 0.68% | 2,181 |
| 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 |