Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 48.00
-1.00 (-2.04%)
At close: Dec 5, 2025
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 57.50 | 57.50 | 54.00 | 56.50 | 56.50 | -1.74% | 642 |
| Oct 14, 2025 | 55.00 | 60.50 | 55.00 | 57.50 | 57.50 | 5.50% | 3,300 |
| Oct 13, 2025 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | -0.91% | 655 |
| Oct 10, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | 0.92% | 214 |
| Oct 9, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 233 |
| Oct 8, 2025 | 55.50 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,312 |
| Oct 7, 2025 | 54.50 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 412 |
| Oct 6, 2025 | 55.50 | 56.00 | 54.50 | 55.50 | 55.50 | - | 279 |
| Oct 3, 2025 | 54.50 | 57.00 | 54.00 | 55.50 | 55.50 | 0.91% | 747 |
| Oct 2, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -1.79% | 3,309 |
| Oct 1, 2025 | 55.50 | 59.50 | 55.50 | 56.00 | 56.00 | 0.90% | 2,261 |
| Sep 30, 2025 | 54.50 | 56.50 | 53.00 | 55.50 | 55.50 | 2.78% | 476 |
| Sep 29, 2025 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -3.57% | 640 |
| Sep 26, 2025 | 59.50 | 59.50 | 54.00 | 56.00 | 56.00 | -5.88% | 3,724 |