Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 53.00
-1.00 (-1.85%)
Sep 15, 2025, 4:39 PM CET
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.00 | 56.00 | 50.50 | 53.00 | 53.00 | -1.85% | 2,286 |
| Sep 12, 2025 | 52.00 | 62.50 | 52.00 | 54.00 | 54.00 | 3.85% | 10,235 |
| Sep 11, 2025 | 52.50 | 53.00 | 47.60 | 52.00 | 52.00 | - | 5,244 |
| Sep 10, 2025 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 0.97% | 1,923 |
| Sep 9, 2025 | 53.50 | 53.50 | 51.00 | 51.50 | 51.50 | -4.63% | 2,123 |
| Sep 8, 2025 | 57.00 | 57.00 | 52.00 | 54.00 | 54.00 | -6.09% | 3,436 |
| Sep 5, 2025 | 57.50 | 59.50 | 57.00 | 57.50 | 57.50 | -1.71% | 1,299 |
| Sep 4, 2025 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | -1.68% | 561 |
| Sep 3, 2025 | 56.50 | 59.50 | 56.00 | 59.50 | 59.50 | 5.31% | 933 |
| Sep 2, 2025 | 58.50 | 59.00 | 56.50 | 56.50 | 56.50 | -4.24% | 1,170 |
| Sep 1, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 700 |
| Aug 29, 2025 | 61.00 | 61.00 | 59.00 | 59.50 | 59.50 | -2.46% | 627 |
| Aug 28, 2025 | 61.50 | 61.50 | 59.00 | 61.00 | 61.00 | 3.39% | 469 |
| Aug 27, 2025 | 64.00 | 64.50 | 59.00 | 59.00 | 59.00 | - | 1,573 |
| Aug 26, 2025 | 61.00 | 61.00 | 58.50 | 59.00 | 59.00 | -3.28% | 1,486 |
| Aug 25, 2025 | 67.50 | 67.50 | 61.00 | 61.00 | 61.00 | -7.58% | 1,883 |
| Aug 22, 2025 | 64.00 | 73.00 | 64.00 | 66.00 | 66.00 | 6.45% | 6,745 |
| Aug 21, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 2.48% | 1,248 |
| Aug 20, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - | 94 |
| Aug 19, 2025 | 60.50 | 62.00 | 60.00 | 60.50 | 60.50 | - | 812 |
| Aug 18, 2025 | 59.00 | 62.50 | 59.00 | 60.50 | 60.50 | 1.68% | 806 |
| Aug 14, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 306 |
| Aug 13, 2025 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 325 |
| Aug 12, 2025 | 64.00 | 64.00 | 60.50 | 62.50 | 62.50 | -2.34% | 334 |
| Aug 11, 2025 | 65.00 | 65.00 | 60.00 | 64.00 | 64.00 | 3.23% | 784 |
| Aug 8, 2025 | 64.00 | 64.50 | 62.00 | 62.00 | 62.00 | -3.13% | 263 |
| Aug 7, 2025 | 64.50 | 65.00 | 60.00 | 64.00 | 64.00 | -2.29% | 1,313 |
| Aug 6, 2025 | 64.00 | 65.50 | 63.50 | 65.50 | 65.50 | 0.77% | 280 |
| Aug 5, 2025 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | -0.76% | 232 |
| Aug 4, 2025 | 65.50 | 65.50 | 64.00 | 65.50 | 65.50 | -0.76% | 116 |
| Aug 1, 2025 | 64.00 | 66.00 | 63.50 | 66.00 | 66.00 | -0.75% | 669 |
| Jul 31, 2025 | 67.50 | 67.50 | 64.00 | 66.50 | 66.50 | -2.92% | 1,172 |
| Jul 30, 2025 | 68.00 | 69.00 | 66.50 | 68.50 | 68.50 | - | 546 |
| Jul 29, 2025 | 70.00 | 70.00 | 66.50 | 68.50 | 68.50 | -2.14% | 676 |
| Jul 28, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 382 |
| Jul 25, 2025 | 68.50 | 73.00 | 68.50 | 71.00 | 71.00 | 3.65% | 3,954 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.00 | 68.50 | 68.50 | -0.72% | 427 |
| Jul 23, 2025 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 888 |
| Jul 22, 2025 | 62.50 | 73.00 | 62.50 | 67.00 | 67.00 | 6.35% | 6,982 |
| Jul 21, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 442 |
| Jul 18, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | 814 |
| Jul 17, 2025 | 63.00 | 65.00 | 62.50 | 64.50 | 64.50 | - | 782 |
| Jul 16, 2025 | 64.00 | 64.50 | 60.00 | 64.50 | 64.50 | 3.20% | 2,749 |
| Jul 15, 2025 | 69.00 | 69.00 | 62.50 | 62.50 | 62.50 | -9.42% | 6,433 |
| Jul 14, 2025 | 70.00 | 70.00 | 65.50 | 69.00 | 69.00 | -1.43% | 2,263 |
| Jul 11, 2025 | 72.50 | 74.00 | 67.50 | 70.00 | 70.00 | -3.45% | 9,659 |
| Jul 10, 2025 | 55.50 | 72.50 | 54.50 | 72.50 | 72.50 | 28.32% | 17,317 |
| Jul 9, 2025 | 63.00 | 63.00 | 55.00 | 56.50 | 56.50 | -10.32% | 9,995 |
| Jul 8, 2025 | 67.00 | 70.00 | 61.00 | 63.00 | 63.00 | -7.35% | 7,726 |
| Jul 7, 2025 | 70.50 | 70.50 | 67.50 | 68.00 | 68.00 | -3.55% | 957 |