Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.60
0.00 (0.00%)
At close: Feb 20, 2026
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.60 | 14.85 | 14.50 | 14.60 | 14.60 | - | 3,401 |
| Feb 19, 2026 | 14.35 | 14.75 | 14.35 | 14.60 | 14.60 | 1.04% | 3,211 |
| Feb 18, 2026 | 14.30 | 14.50 | 14.25 | 14.45 | 14.45 | 1.76% | 2,444 |
| Feb 17, 2026 | 14.20 | 14.40 | 14.15 | 14.20 | 14.20 | - | 4,398 |
| Feb 16, 2026 | 14.30 | 14.65 | 14.20 | 14.20 | 14.20 | -1.39% | 4,903 |
| Feb 13, 2026 | 14.20 | 14.55 | 14.20 | 14.40 | 14.40 | 1.77% | 4,185 |
| Feb 12, 2026 | 14.40 | 14.45 | 14.10 | 14.15 | 14.15 | -2.08% | 12,477 |
| Feb 11, 2026 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 2,877 |
| Feb 10, 2026 | 14.55 | 14.65 | 14.50 | 14.60 | 14.60 | - | 1,165 |
| Feb 9, 2026 | 14.60 | 14.75 | 14.55 | 14.60 | 14.60 | 1.04% | 2,072 |
| Feb 6, 2026 | 14.60 | 14.65 | 14.35 | 14.45 | 14.45 | -1.03% | 4,771 |
| Feb 5, 2026 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 0.69% | 12,311 |
| Feb 4, 2026 | 14.40 | 14.55 | 14.35 | 14.50 | 14.50 | 1.05% | 7,647 |
| Feb 3, 2026 | 14.35 | 14.55 | 14.35 | 14.35 | 14.35 | - | 2,085 |
| Feb 2, 2026 | 14.60 | 14.60 | 14.30 | 14.35 | 14.35 | -1.03% | 6,956 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 2,394 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.55 | 14.60 | 14.60 | -2.34% | 2,936 |
| Jan 28, 2026 | 14.60 | 15.05 | 14.60 | 14.95 | 14.95 | -1.32% | 2,378 |
| Jan 27, 2026 | 14.55 | 15.15 | 14.50 | 15.15 | 15.15 | 3.41% | 7,330 |
| Jan 26, 2026 | 14.70 | 14.70 | 14.50 | 14.65 | 14.65 | -0.34% | 2,449 |
| Jan 23, 2026 | 14.65 | 14.75 | 14.55 | 14.70 | 14.70 | 0.34% | 3,891 |
| Jan 22, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 2.81% | 5,446 |
| Jan 21, 2026 | 14.10 | 14.25 | 14.05 | 14.25 | 14.25 | 1.06% | 3,552 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 6,536 |
| Jan 19, 2026 | 14.45 | 14.50 | 14.25 | 14.30 | 14.30 | -3.05% | 4,886 |
| Jan 16, 2026 | 14.65 | 15.00 | 14.65 | 14.75 | 14.75 | 0.34% | 2,676 |
| Jan 15, 2026 | 14.75 | 14.80 | 14.60 | 14.70 | 14.70 | -0.34% | 3,300 |
| Jan 14, 2026 | 14.70 | 14.95 | 14.60 | 14.75 | 14.75 | - | 4,271 |
| Jan 13, 2026 | 14.85 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 2,401 |
| Jan 12, 2026 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | -1.00% | 6,189 |
| 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 |