Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.60
-0.10 (-0.68%)
Jun 3, 2026, 11:55 AM EET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.75 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 3,422 |
| Jun 1, 2026 | 14.85 | 15.05 | 14.80 | 14.80 | 14.80 | -0.67% | 3,108 |
| May 29, 2026 | 14.95 | 15.00 | 14.70 | 14.90 | 14.90 | -0.33% | 3,082 |
| May 28, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.05% | 3,295 |
| May 27, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.68% | 1,714 |
| May 26, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 1,869 |
| May 25, 2026 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | 0.34% | 1,770 |
| May 22, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.72% | 1,486 |
| May 21, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 1.05% | 1,067 |
| May 20, 2026 | 14.55 | 14.60 | 14.35 | 14.35 | 14.35 | -1.03% | 2,841 |
| May 19, 2026 | 14.45 | 14.70 | 14.45 | 14.50 | 14.50 | -0.34% | 9,254 |
| May 18, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | -1.69% | 5,103 |
| May 15, 2026 | 14.60 | 14.85 | 14.60 | 14.80 | 14.80 | 1.37% | 1,063 |
| May 13, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | -0.68% | 2,728 |
| May 12, 2026 | 14.85 | 14.95 | 14.70 | 14.70 | 14.70 | 0.68% | 2,806 |
| May 11, 2026 | 14.65 | 14.95 | 14.25 | 14.60 | 14.60 | -1.02% | 4,659 |
| May 8, 2026 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 1,580 |
| May 7, 2026 | 14.85 | 14.85 | 14.20 | 14.55 | 14.55 | -3.00% | 9,166 |
| May 6, 2026 | 14.85 | 15.20 | 14.80 | 15.00 | 15.00 | 1.35% | 3,661 |
| May 5, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | -1.00% | 2,925 |
| May 4, 2026 | 14.25 | 14.95 | 14.05 | 14.95 | 14.95 | 3.82% | 3,875 |
| Apr 30, 2026 | 15.15 | 15.15 | 14.30 | 14.40 | 14.40 | -4.95% | 7,862 |
| Apr 29, 2026 | 15.35 | 15.35 | 15.10 | 15.15 | 15.15 | -1.94% | 1,850 |
| Apr 28, 2026 | 15.45 | 15.60 | 15.35 | 15.45 | 15.45 | - | 1,547 |
| Apr 27, 2026 | 15.20 | 15.60 | 15.20 | 15.45 | 15.45 | 0.98% | 3,148 |
| Apr 24, 2026 | 15.65 | 15.70 | 15.15 | 15.30 | 15.30 | -0.65% | 2,713 |
| Apr 23, 2026 | 15.35 | 15.65 | 15.25 | 15.40 | 15.40 | 0.65% | 3,519 |
| Apr 22, 2026 | 15.50 | 15.50 | 15.15 | 15.30 | 15.30 | -1.61% | 2,162 |
| Apr 21, 2026 | 15.35 | 15.70 | 15.30 | 15.55 | 15.55 | 1.63% | 2,149 |
| Apr 20, 2026 | 15.60 | 15.80 | 15.10 | 15.30 | 15.30 | -1.92% | 3,214 |
| Apr 17, 2026 | 15.50 | 15.75 | 15.45 | 15.60 | 15.60 | 1.96% | 4,887 |
| Apr 16, 2026 | 15.35 | 15.75 | 15.30 | 15.30 | 15.30 | - | 5,772 |
| Apr 15, 2026 | 15.50 | 15.50 | 14.65 | 15.30 | 15.30 | 2.34% | 4,987 |
| Apr 14, 2026 | 15.60 | 16.00 | 15.55 | 15.60 | 14.95 | 1.30% | 9,738 |
| Apr 13, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 14.76 | - | 1,631 |
| Apr 10, 2026 | 15.00 | 15.60 | 15.00 | 15.40 | 14.76 | 2.67% | 5,763 |
| Apr 9, 2026 | 14.85 | 15.10 | 14.85 | 15.00 | 14.38 | 1.35% | 2,415 |
| Apr 8, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.18 | 2.42% | 6,099 |
| Apr 7, 2026 | 15.00 | 15.05 | 14.45 | 14.45 | 13.85 | -3.02% | 6,468 |
| Apr 2, 2026 | 14.80 | 15.15 | 14.80 | 14.90 | 14.28 | 0.68% | 1,920 |
| Apr 1, 2026 | 14.60 | 15.10 | 14.60 | 14.80 | 14.18 | 1.37% | 4,541 |
| Mar 31, 2026 | 14.25 | 14.85 | 14.25 | 14.60 | 13.99 | 2.82% | 2,542 |
| Mar 30, 2026 | 14.50 | 14.55 | 14.20 | 14.20 | 13.61 | -2.41% | 3,051 |
| Mar 27, 2026 | 14.40 | 14.55 | 14.00 | 14.55 | 13.94 | - | 2,916 |
| Mar 26, 2026 | 14.50 | 14.70 | 14.50 | 14.55 | 13.94 | 0.34% | 756 |
| Mar 25, 2026 | 14.50 | 14.65 | 14.50 | 14.50 | 13.90 | 2.84% | 504 |
| Mar 24, 2026 | 14.45 | 14.70 | 14.10 | 14.10 | 13.51 | -1.74% | 6,459 |
| Mar 23, 2026 | 14.30 | 14.35 | 13.75 | 14.35 | 13.75 | - | 9,006 |
| Mar 20, 2026 | 14.90 | 14.90 | 14.35 | 14.35 | 13.75 | -1.03% | 2,444 |
| Mar 19, 2026 | 14.50 | 14.60 | 14.15 | 14.50 | 13.90 | 1.40% | 4,581 |