Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.15
-0.05 (-0.35%)
At close: Dec 19, 2025
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |