Raen S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.56	0.56	0.51	0.52	0.52	-5.46%	77,328
Jan 19, 2026	0.50	0.56	0.48	0.55	0.55	10.91%	177,746
Jan 16, 2026	0.51	0.51	0.48	0.50	0.50	-2.56%	91,994
Jan 15, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	8,810
Jan 14, 2026	0.52	0.53	0.49	0.51	0.51	-4.34%	52,756
Jan 13, 2026	0.52	0.53	0.52	0.53	0.53	0.76%	9,639
Jan 12, 2026	0.53	0.53	0.51	0.53	0.53	-0.75%	18,602
Jan 9, 2026	0.53	0.53	0.50	0.53	0.53	-1.30%	43,310
Jan 8, 2026	0.55	0.56	0.52	0.54	0.54	-3.59%	49,443
Jan 7, 2026	0.52	0.56	0.52	0.56	0.56	1.27%	95,882
Jan 5, 2026	0.56	0.57	0.52	0.55	0.55	-	112,206
Jan 2, 2026	0.48	0.57	0.48	0.55	0.55	13.64%	80,222
Dec 30, 2025	0.48	0.50	0.48	0.48	0.48	2.11%	25,880
Dec 29, 2025	0.47	0.50	0.47	0.47	0.47	-3.27%	39,000
Dec 23, 2025	0.49	0.49	0.47	0.49	0.49	-0.41%	200,052
Dec 22, 2025	0.49	0.49	0.46	0.49	0.49	4.02%	59,158
Dec 19, 2025	0.49	0.49	0.47	0.47	0.47	-4.92%	4,566
Dec 18, 2025	0.49	0.50	0.47	0.50	0.50	1.95%	113,075
Dec 17, 2025	0.49	0.50	0.45	0.49	0.49	-1.41%	238,971
Dec 16, 2025	0.54	0.54	0.48	0.50	0.50	-8.33%	117,199
Dec 15, 2025	0.53	0.55	0.52	0.54	0.54	1.31%	45,118
Dec 12, 2025	0.56	0.57	0.53	0.53	0.53	-5.50%	86,291
Dec 11, 2025	0.56	0.59	0.54	0.56	0.56	1.26%	55,330
Dec 10, 2025	0.60	0.61	0.55	0.56	0.56	-6.39%	197,180
Dec 9, 2025	0.61	0.61	0.60	0.60	0.60	-2.14%	24,978
Dec 8, 2025	0.61	0.62	0.60	0.61	0.61	1.84%	27,711
Dec 5, 2025	0.60	0.63	0.60	0.60	0.60	-2.45%	62,990
Dec 4, 2025	0.59	0.63	0.59	0.61	0.61	2.00%	182,307
Dec 3, 2025	0.57	0.60	0.57	0.60	0.60	4.90%	136,185
Dec 2, 2025	0.57	0.57	0.52	0.57	0.57	2.14%	132,302
Dec 1, 2025	0.57	0.58	0.53	0.56	0.56	-5.88%	293,573
Nov 28, 2025	0.58	0.60	0.57	0.60	0.60	2.41%	43,031
Nov 27, 2025	0.57	0.59	0.56	0.58	0.58	-1.36%	24,051
Nov 26, 2025	0.59	0.59	0.57	0.59	0.59	-	14,348
Nov 25, 2025	0.56	0.59	0.56	0.59	0.59	7.88%	57,968
Nov 24, 2025	0.58	0.58	0.55	0.55	0.55	-4.88%	53,453
Nov 21, 2025	0.59	0.60	0.55	0.57	0.57	-4.01%	64,975
Nov 20, 2025	0.60	0.60	0.59	0.60	0.60	-	8,413
Nov 19, 2025	0.60	0.60	0.57	0.60	0.60	2.93%	6,916
Nov 18, 2025	0.61	0.61	0.57	0.58	0.58	-4.75%	51,256
Nov 17, 2025	0.61	0.62	0.60	0.61	0.61	-	12,917
Nov 14, 2025	0.61	0.61	0.60	0.61	0.61	0.16%	35,572
Nov 13, 2025	0.63	0.63	0.61	0.61	0.61	-2.56%	47,612
Nov 12, 2025	0.65	0.65	0.61	0.63	0.63	-5.02%	64,937
Nov 10, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	34,455
Nov 7, 2025	0.64	0.67	0.62	0.67	0.67	3.73%	153,052
Nov 6, 2025	0.62	0.65	0.62	0.64	0.64	-0.77%	39,020
Nov 5, 2025	0.64	0.65	0.62	0.65	0.65	3.02%	98,813
Nov 4, 2025	0.61	0.64	0.60	0.63	0.63	2.77%	41,592
Nov 3, 2025	0.66	0.66	0.61	0.61	0.61	-4.22%	155,739