Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.15
-0.10 (-0.70%)
Sep 5, 2025, 6:29 PM EET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 14.50 | 15.05 | 14.50 | 14.85 | 14.85 | 2.41% | 9,585 |
| Aug 21, 2025 | 14.70 | 14.70 | 14.25 | 14.50 | 14.50 | -0.34% | 7,698 |
| Aug 20, 2025 | 15.05 | 15.10 | 14.50 | 14.55 | 14.55 | -1.36% | 7,920 |
| Aug 19, 2025 | 15.00 | 15.20 | 14.75 | 14.75 | 14.75 | -1.67% | 4,663 |
| Aug 18, 2025 | 14.30 | 15.30 | 14.30 | 15.00 | 15.00 | 5.63% | 9,633 |
| Aug 15, 2025 | 14.35 | 14.40 | 14.10 | 14.20 | 14.20 | -1.05% | 4,980 |
| Aug 14, 2025 | 14.70 | 14.80 | 14.30 | 14.35 | 14.35 | -2.38% | 14,883 |
| Aug 13, 2025 | 15.00 | 15.20 | 14.70 | 14.70 | 14.70 | -2.00% | 7,713 |
| Aug 12, 2025 | 15.00 | 15.20 | 14.45 | 15.00 | 15.00 | -3.85% | 11,021 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 2,790 |
| Aug 8, 2025 | 15.75 | 16.00 | 15.60 | 16.00 | 16.00 | 1.59% | 5,156 |
| Aug 7, 2025 | 16.35 | 16.35 | 15.75 | 15.75 | 15.75 | -3.96% | 4,559 |
| Aug 6, 2025 | 16.10 | 16.40 | 15.90 | 16.40 | 16.40 | 1.86% | 3,036 |
| Aug 5, 2025 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | 0.94% | 1,757 |
| Aug 4, 2025 | 15.90 | 16.10 | 15.80 | 15.95 | 15.95 | 0.31% | 1,119 |
| Aug 1, 2025 | 16.25 | 16.30 | 15.70 | 15.90 | 15.90 | -2.45% | 3,756 |
| Jul 31, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.56% | 2,870 |
| Jul 30, 2025 | 15.85 | 16.35 | 15.85 | 16.05 | 16.05 | 1.58% | 2,694 |
| Jul 29, 2025 | 16.45 | 16.45 | 15.80 | 15.80 | 15.80 | -4.24% | 5,387 |
| Jul 28, 2025 | 16.10 | 17.00 | 16.10 | 16.50 | 16.50 | 1.85% | 9,174 |
| Jul 25, 2025 | 16.45 | 16.60 | 16.15 | 16.20 | 16.20 | -1.52% | 6,022 |
| Jul 24, 2025 | 16.40 | 16.45 | 16.15 | 16.45 | 16.45 | 0.30% | 2,789 |
| Jul 23, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 2,875 |
| Jul 22, 2025 | 17.05 | 17.05 | 16.10 | 16.10 | 16.10 | -5.57% | 5,365 |
| Jul 21, 2025 | 17.15 | 17.15 | 16.95 | 17.05 | 17.05 | -0.29% | 856 |
| Jul 18, 2025 | 17.20 | 17.35 | 16.95 | 17.10 | 17.10 | 0.29% | 3,362 |
| Jul 17, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.45% | 2,260 |
| Jul 16, 2025 | 17.05 | 17.30 | 16.95 | 17.30 | 17.30 | 1.76% | 4,093 |
| Jul 15, 2025 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | -0.58% | 1,803 |
| Jul 14, 2025 | 17.30 | 17.30 | 16.90 | 17.10 | 17.10 | -1.44% | 2,177 |
| Jul 11, 2025 | 17.20 | 17.50 | 17.15 | 17.35 | 17.35 | 0.87% | 8,387 |
| Jul 10, 2025 | 17.35 | 17.40 | 17.15 | 17.20 | 17.20 | -0.86% | 4,795 |
| Jul 9, 2025 | 16.75 | 17.35 | 16.75 | 17.35 | 17.35 | 3.58% | 11,906 |
| Jul 8, 2025 | 16.25 | 16.75 | 16.10 | 16.75 | 16.75 | 2.76% | 5,246 |
| Jul 7, 2025 | 15.85 | 16.30 | 15.70 | 16.30 | 16.30 | 4.49% | 6,009 |
| Jul 4, 2025 | 15.75 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 4,277 |
| Jul 3, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | 0.32% | 2,080 |
| Jul 2, 2025 | 15.80 | 15.85 | 15.65 | 15.65 | 15.65 | -1.26% | 2,924 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | - | 4,463 |
| Jun 30, 2025 | 16.35 | 16.45 | 15.85 | 15.85 | 15.85 | -0.63% | 9,352 |