Raute Oyj (HEL:RAUTE)
Finland · Delayed Price · Currency is EUR 14.80
+0.15 (1.02%)
Aug 21, 2026, 6:05 PM EET
Raute Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.75 | 14.80 | 14.60 | 14.80 | 14.80 | 1.02% | 2,406 |
| Aug 20, 2026 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | 0.34% | 714 |
| Aug 19, 2026 | 14.55 | 14.85 | 14.55 | 14.60 | 14.60 | - | 1,408 |
| Aug 18, 2026 | 14.75 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 1,490 |
| Aug 17, 2026 | 14.60 | 14.80 | 14.55 | 14.80 | 14.80 | 1.72% | 1,107 |
| Aug 14, 2026 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | -2.02% | 1,097 |
| Aug 13, 2026 | 14.55 | 14.85 | 14.50 | 14.85 | 14.85 | 1.71% | 2,709 |
| Aug 12, 2026 | 14.50 | 14.60 | 14.35 | 14.60 | 14.60 | -0.68% | 8,585 |
| Aug 11, 2026 | 14.85 | 14.85 | 14.55 | 14.70 | 14.70 | -1.67% | 6,920 |
| Aug 10, 2026 | 14.80 | 14.95 | 14.50 | 14.95 | 14.95 | 1.70% | 5,394 |
| Aug 7, 2026 | 15.20 | 15.20 | 14.35 | 14.70 | 14.70 | -4.23% | 20,675 |
| Aug 6, 2026 | 15.35 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 946 |
| Aug 5, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 898 |
| Aug 4, 2026 | 15.35 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 732 |
| Aug 3, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 0.33% | 1,943 |
| Jul 31, 2026 | 15.50 | 15.50 | 15.20 | 15.25 | 15.25 | -1.61% | 987 |
| Jul 30, 2026 | 15.45 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 1,182 |
| Jul 29, 2026 | 15.35 | 15.45 | 15.30 | 15.35 | 15.35 | 0.33% | 857 |
| Jul 28, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 0.33% | 2,478 |
| Jul 27, 2026 | 15.05 | 15.40 | 15.05 | 15.25 | 15.25 | -0.65% | 1,565 |
| Jul 24, 2026 | 15.15 | 15.35 | 15.00 | 15.35 | 15.35 | 0.33% | 1,172 |
| Jul 23, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | - | 1,697 |
| Jul 22, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -1.29% | 744 |
| Jul 21, 2026 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | - | 1,413 |
| Jul 20, 2026 | 15.50 | 15.55 | 15.45 | 15.50 | 15.50 | 0.98% | 417 |
| Jul 17, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -1.29% | 354 |
| Jul 16, 2026 | 15.45 | 15.55 | 15.45 | 15.55 | 15.55 | 0.65% | 331 |
| Jul 15, 2026 | 15.30 | 15.45 | 15.30 | 15.45 | 15.45 | 0.98% | 625 |
| Jul 14, 2026 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | - | 466 |
| Jul 13, 2026 | 15.20 | 15.35 | 15.15 | 15.30 | 15.30 | - | 391 |
| Jul 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 1,088 |
| Jul 9, 2026 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | -2.25% | 2,126 |
| Jul 8, 2026 | 15.70 | 15.70 | 15.35 | 15.55 | 15.55 | -0.64% | 2,444 |
| Jul 7, 2026 | 15.60 | 15.85 | 15.50 | 15.65 | 15.65 | - | 783 |
| Jul 6, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | - | 1,611 |
| Jul 3, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 93 |
| Jul 2, 2026 | 15.40 | 15.90 | 15.40 | 15.65 | 15.65 | 1.62% | 2,259 |
| Jul 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.60% | 335 |
| Jun 30, 2026 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.29% | 1,374 |
| Jun 29, 2026 | 15.80 | 15.90 | 15.45 | 15.45 | 15.45 | -2.22% | 2,528 |
| Jun 26, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 3,099 |
| Jun 25, 2026 | 15.45 | 15.90 | 15.45 | 15.80 | 15.80 | 2.27% | 1,826 |
| Jun 24, 2026 | 15.70 | 15.70 | 15.35 | 15.45 | 15.45 | -1.59% | 2,101 |
| Jun 23, 2026 | 15.90 | 15.90 | 15.35 | 15.70 | 15.70 | -1.26% | 3,087 |
| Jun 22, 2026 | 15.85 | 15.95 | 15.80 | 15.90 | 15.90 | -0.31% | 1,175 |
| Jun 18, 2026 | 16.00 | 16.10 | 15.75 | 15.95 | 15.95 | -0.31% | 2,784 |
| Jun 17, 2026 | 15.75 | 16.00 | 15.55 | 16.00 | 16.00 | 1.27% | 5,322 |
| Jun 16, 2026 | 15.70 | 16.00 | 15.65 | 15.80 | 15.80 | 1.28% | 5,236 |
| Jun 15, 2026 | 15.00 | 15.90 | 14.95 | 15.60 | 15.60 | 4.35% | 12,649 |
| Jun 12, 2026 | 14.65 | 14.95 | 14.60 | 14.95 | 14.95 | 1.36% | 3,717 |