Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
Apr 2, 2026, 6:29 PM EET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.80 | 15.15 | 14.80 | 14.90 | 14.90 | 0.68% | 1,920 |
| Apr 1, 2026 | 14.60 | 15.10 | 14.60 | 14.80 | 14.80 | 1.37% | 4,541 |
| Mar 31, 2026 | 14.25 | 14.85 | 14.25 | 14.60 | 14.60 | 2.82% | 2,542 |
| Mar 30, 2026 | 14.50 | 14.55 | 14.20 | 14.20 | 14.20 | -2.41% | 3,051 |
| Mar 27, 2026 | 14.40 | 14.55 | 14.00 | 14.55 | 14.55 | - | 2,916 |
| Mar 26, 2026 | 14.50 | 14.70 | 14.50 | 14.55 | 14.55 | 0.34% | 756 |
| Mar 25, 2026 | 14.50 | 14.65 | 14.50 | 14.50 | 14.50 | 2.84% | 504 |
| Mar 24, 2026 | 14.45 | 14.70 | 14.10 | 14.10 | 14.10 | -1.74% | 6,459 |
| Mar 23, 2026 | 14.30 | 14.35 | 13.75 | 14.35 | 14.35 | - | 9,006 |
| Mar 20, 2026 | 14.90 | 14.90 | 14.35 | 14.35 | 14.35 | -1.03% | 2,444 |
| Mar 19, 2026 | 14.50 | 14.60 | 14.15 | 14.50 | 14.50 | 1.40% | 4,581 |
| Mar 18, 2026 | 14.80 | 15.00 | 14.30 | 14.30 | 14.30 | -2.39% | 7,409 |
| Mar 17, 2026 | 14.60 | 14.85 | 14.55 | 14.65 | 14.65 | 1.03% | 4,583 |
| Mar 16, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.05% | 1,395 |
| Mar 13, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.03% | 7,185 |
| Mar 12, 2026 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 0.69% | 5,893 |
| Mar 11, 2026 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 4,357 |
| Mar 10, 2026 | 14.00 | 14.55 | 14.00 | 14.30 | 14.30 | 3.25% | 4,874 |
| Mar 9, 2026 | 14.25 | 14.25 | 13.75 | 13.85 | 13.85 | -2.81% | 7,983 |
| Mar 6, 2026 | 14.40 | 14.55 | 14.25 | 14.25 | 14.25 | 0.35% | 4,012 |
| Mar 5, 2026 | 14.55 | 14.60 | 14.20 | 14.20 | 14.20 | -0.35% | 3,579 |
| Mar 4, 2026 | 14.15 | 14.45 | 14.15 | 14.25 | 14.25 | 1.42% | 2,632 |
| Mar 3, 2026 | 14.45 | 14.45 | 14.05 | 14.05 | 14.05 | -2.43% | 6,507 |
| Mar 2, 2026 | 14.30 | 14.50 | 14.25 | 14.40 | 14.40 | - | 2,259 |
| Feb 27, 2026 | 14.50 | 14.75 | 14.40 | 14.40 | 14.40 | -0.35% | 5,626 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.30 | 14.45 | 14.45 | - | 4,168 |
| Feb 25, 2026 | 14.55 | 14.60 | 14.40 | 14.45 | 14.45 | - | 2,803 |
| Feb 24, 2026 | 14.75 | 14.75 | 14.40 | 14.45 | 14.45 | -0.34% | 3,316 |
| Feb 23, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 1,756 |
| 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 |