Raen S.A. (WSE:RAE)
 0.6400
 -0.0100 (-1.54%)
  Oct 31, 2025, 4:34 PM CET
Raen S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 84,457 | 
| Oct 30, 2025 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | 6.73% | 309,640 | 
| Oct 29, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | - | 62,461 | 
| Oct 28, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 0.33% | 143,395 | 
| Oct 27, 2025 | 0.66 | 0.67 | 0.59 | 0.61 | 0.61 | -9.13% | 172,260 | 
| Oct 24, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 1.83% | 60,015 | 
| Oct 23, 2025 | 0.73 | 0.74 | 0.66 | 0.66 | 0.66 | -8.38% | 362,271 | 
| Oct 22, 2025 | 0.66 | 0.73 | 0.66 | 0.72 | 0.72 | 4.37% | 139,289 | 
| Oct 21, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.87% | 69,450 | 
| Oct 20, 2025 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 8.29% | 220,428 | 
| Oct 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.43% | 79,729 | 
| Oct 16, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 118,750 | 
| Oct 15, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.76% | 110,618 | 
| Oct 14, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 3.30% | 48,709 | 
| Oct 13, 2025 | 0.69 | 0.71 | 0.64 | 0.67 | 0.67 | -3.19% | 228,792 | 
| Oct 10, 2025 | 0.67 | 0.78 | 0.66 | 0.69 | 0.69 | 4.39% | 1,125,095 | 
| Oct 9, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.45% | 131,964 | 
| Oct 8, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.24% | 65,680 | 
| Oct 7, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 8.57% | 130,532 | 
| Oct 6, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -0.17% | 149,101 | 
| Oct 3, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.32% | 88,919 | 
| Oct 2, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.31% | 125,696 | 
| Oct 1, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 4.79% | 118,171 | 
| Sep 30, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.26% | 47,504 | 
| Sep 29, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -2.40% | 337,321 | 
| Sep 26, 2025 | 0.54 | 0.66 | 0.54 | 0.63 | 0.63 | 15.74% | 1,388,439 | 
| Sep 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 10,219 | 
| Sep 24, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.23% | 106,507 | 
| Sep 23, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.14% | 45,096 | 
| Sep 22, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.19% | 68,798 | 
| Sep 19, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.74% | 76,931 | 
| Sep 18, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.18% | 73,241 | 
| Sep 17, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 4.02% | 150,844 | 
| Sep 16, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -2.25% | 157,029 | 
| Sep 15, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 2.30% | 38,196 | 
| Sep 12, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.88% | 126,429 | 
| Sep 11, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -3.10% | 290,557 | 
| Sep 10, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.96% | 92,832 | 
| Sep 9, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -1.23% | 188,902 | 
| Sep 8, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 5.78% | 157,605 | 
| Sep 5, 2025 | 0.58 | 0.61 | 0.54 | 0.54 | 0.54 | -6.94% | 226,542 | 
| Sep 4, 2025 | 0.52 | 0.62 | 0.52 | 0.58 | 0.58 | 9.71% | 533,347 | 
| Sep 3, 2025 | 0.58 | 0.58 | 0.51 | 0.53 | 0.53 | -9.33% | 604,115 | 
| Sep 2, 2025 | 0.61 | 0.66 | 0.55 | 0.58 | 0.58 | -1.86% | 821,426 | 
| Sep 1, 2025 | 0.55 | 0.67 | 0.55 | 0.59 | 0.59 | 9.26% | 2,780,235 | 
| Aug 29, 2025 | 0.47 | 0.57 | 0.47 | 0.54 | 0.54 | 17.39% | 2,481,133 | 
| Aug 28, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 6.98% | 333,830 | 
| Aug 27, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.02% | 16,994 | 
| Aug 26, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.20% | 77,258 | 
| Aug 25, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | -1.01% | 87,211 |