Raen S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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