Raen S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.46	0.46	0.41	0.44	0.44	-1.22%	49,679
Aug 21, 2025	0.47	0.47	0.44	0.45	0.45	1.69%	129,590
Aug 20, 2025	0.47	0.47	0.43	0.44	0.44	-2.75%	343,291
Aug 19, 2025	0.40	0.48	0.39	0.46	0.46	15.48%	778,602
Aug 18, 2025	0.38	0.40	0.38	0.39	0.39	3.01%	56,440
Aug 14, 2025	0.38	0.40	0.38	0.38	0.38	0.39%	62,497
Aug 13, 2025	0.40	0.41	0.38	0.38	0.38	-3.91%	91,779
Aug 12, 2025	0.39	0.40	0.37	0.40	0.40	2.99%	164,813
Aug 11, 2025	0.40	0.42	0.37	0.39	0.39	-4.35%	516,237
Aug 8, 2025	0.43	0.43	0.38	0.40	0.40	-6.94%	485,529
Aug 7, 2025	0.46	0.46	0.43	0.43	0.43	-3.89%	238,057
Aug 6, 2025	0.43	0.47	0.42	0.45	0.45	4.65%	673,007
Aug 5, 2025	0.38	0.50	0.38	0.43	0.43	12.86%	2,379,566
Aug 4, 2025	0.35	0.38	0.34	0.38	0.38	9.17%	632,340
Aug 1, 2025	0.33	0.35	0.33	0.35	0.35	5.76%	257,794
Jul 31, 2025	0.33	0.33	0.32	0.33	0.33	-2.37%	109,477
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	1.05%	102,818
Jul 29, 2025	0.33	0.35	0.33	0.33	0.33	0.30%	103,301
Jul 28, 2025	0.34	0.37	0.33	0.33	0.33	-1.62%	233,991
Jul 25, 2025	0.33	0.35	0.33	0.34	0.34	2.88%	36,015
Jul 24, 2025	0.33	0.33	0.32	0.33	0.33	-0.15%	70,129
Jul 23, 2025	0.32	0.34	0.32	0.33	0.33	-2.65%	51,312
Jul 22, 2025	0.31	0.37	0.31	0.34	0.34	10.24%	703,592
Jul 21, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	11,651
Jul 18, 2025	0.30	0.31	0.30	0.31	0.31	2.49%	63,255
Jul 17, 2025	0.30	0.31	0.30	0.30	0.30	-5.20%	72,689
Jul 16, 2025	0.31	0.32	0.31	0.32	0.32	2.75%	26,360
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-3.44%	25,768
Jul 14, 2025	0.30	0.32	0.30	0.32	0.32	5.79%	54,019
Jul 11, 2025	0.30	0.30	0.30	0.30	0.30	-	18,273
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-0.49%	6,074
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	19,163
Jul 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.15%	15,752
Jul 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.14%	14,284
Jul 4, 2025	0.32	0.32	0.29	0.31	0.31	-5.52%	32,574