Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 35.20
-1.20 (-3.30%)
Dec 30, 2025, 5:00 PM CET
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -3.30% | 1,801 |
| Dec 29, 2025 | 36.60 | 37.00 | 34.80 | 36.40 | 36.40 | 1.68% | 1,964 |
| Dec 23, 2025 | 37.00 | 37.00 | 35.00 | 35.80 | 35.80 | -5.79% | 5,384 |
| Dec 22, 2025 | 38.40 | 38.80 | 35.80 | 38.00 | 38.00 | -1.55% | 1,024 |
| Dec 19, 2025 | 38.60 | 39.60 | 37.60 | 38.60 | 38.60 | 2.12% | 780 |
| Dec 18, 2025 | 42.00 | 42.00 | 37.80 | 37.80 | 37.80 | -10.00% | 2,767 |
| Dec 17, 2025 | 42.80 | 43.00 | 41.80 | 42.00 | 42.00 | -6.67% | 1,336 |
| Dec 16, 2025 | 45.40 | 47.00 | 44.60 | 45.00 | 45.00 | -4.26% | 485 |
| Dec 15, 2025 | 47.40 | 48.00 | 45.80 | 47.00 | 47.00 | - | 585 |
| Dec 12, 2025 | 45.60 | 47.00 | 45.00 | 47.00 | 47.00 | 3.07% | 943 |
| Dec 11, 2025 | 47.00 | 47.40 | 45.60 | 45.60 | 45.60 | -2.98% | 212 |
| Dec 10, 2025 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | -1.67% | 1,486 |
| Dec 9, 2025 | 47.00 | 47.80 | 46.00 | 47.80 | 47.80 | 1.70% | 167 |
| Dec 8, 2025 | 47.60 | 48.80 | 47.00 | 47.00 | 47.00 | -2.08% | 32 |
| Dec 5, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 291 |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 144 |
| Dec 3, 2025 | 50.00 | 50.00 | 47.20 | 49.00 | 49.00 | -2.00% | 672 |
| Dec 2, 2025 | 49.20 | 50.00 | 49.00 | 50.00 | 50.00 | - | 613 |
| Dec 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 127 |
| Nov 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 924 |
| Nov 27, 2025 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | -6.48% | 787 |
| Nov 26, 2025 | 53.00 | 54.50 | 53.00 | 54.00 | 54.00 | 1.89% | 74 |
| Nov 25, 2025 | 55.50 | 56.00 | 53.00 | 53.00 | 53.00 | -4.50% | 427 |
| Nov 24, 2025 | 53.00 | 56.00 | 53.00 | 55.50 | 55.50 | 2.78% | 1,189 |
| Nov 21, 2025 | 51.50 | 59.00 | 51.00 | 54.00 | 54.00 | 4.85% | 2,546 |
| Nov 20, 2025 | 51.00 | 51.50 | 49.60 | 51.50 | 51.50 | 0.98% | 257 |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 187 |
| Nov 18, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 893 |
| Nov 17, 2025 | 50.50 | 52.00 | 50.50 | 51.00 | 51.00 | 0.99% | 188 |
| Nov 14, 2025 | 50.50 | 52.50 | 50.50 | 50.50 | 50.50 | -2.88% | 255 |
| Nov 13, 2025 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 1.96% | 645 |
| Nov 12, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | - | 377 |
| Nov 10, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 335 |
| Nov 7, 2025 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | 81 |
| Nov 6, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 562 |
| Nov 5, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.95% | 63 |
| Nov 4, 2025 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | - | 37 |
| Nov 3, 2025 | 49.80 | 54.00 | 49.80 | 52.50 | 52.50 | 5.00% | 2,191 |
| Oct 31, 2025 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | - | 283 |
| Oct 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 376 |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.86% | 295 |
| Oct 28, 2025 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - | 30 |
| Oct 27, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | 191 |
| Oct 24, 2025 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | 465 |
| Oct 23, 2025 | 54.00 | 54.00 | 51.50 | 52.00 | 52.00 | -0.95% | 905 |
| Oct 22, 2025 | 53.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | 226 |
| Oct 21, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.50 | 0.94% | 581 |
| Oct 20, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 464 |
| Oct 17, 2025 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | -2.73% | 1,451 |
| Oct 16, 2025 | 56.50 | 56.50 | 54.50 | 55.00 | 55.00 | -2.65% | 383 |