Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 72.50
+9.50 (15.08%)
Feb 25, 2026, 4:11 PM CET
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 63.00 | 74.50 | 63.00 | 72.50 | - | 15.08% | 14,983 |
| Feb 24, 2026 | 49.80 | 63.00 | 49.80 | 63.00 | 63.00 | 29.63% | 11,373 |
| Feb 23, 2026 | 49.60 | 49.60 | 48.00 | 48.60 | 48.60 | -2.02% | 298 |
| Feb 20, 2026 | 46.00 | 52.00 | 46.00 | 49.60 | 49.60 | 10.71% | 4,247 |
| Feb 19, 2026 | 44.00 | 44.80 | 43.20 | 44.80 | 44.80 | 1.82% | 405 |
| Feb 18, 2026 | 45.40 | 45.40 | 43.00 | 44.00 | 44.00 | -3.08% | 329 |
| Feb 17, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | 22 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | 20 |
| Feb 13, 2026 | 45.80 | 45.80 | 44.00 | 45.80 | 45.80 | 1.78% | 84 |
| Feb 12, 2026 | 45.00 | 46.20 | 45.00 | 45.00 | 45.00 | -3.02% | 69 |
| Feb 11, 2026 | 46.40 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 289 |
| Feb 10, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -3.36% | 200 |
| Feb 9, 2026 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | -0.83% | 15 |
| Feb 6, 2026 | 48.80 | 49.00 | 48.00 | 48.00 | 48.00 | -0.83% | 27 |
| Feb 5, 2026 | 48.60 | 49.00 | 48.40 | 48.40 | 48.40 | -2.42% | 123 |
| Feb 4, 2026 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 3.77% | 1,100 |
| Feb 3, 2026 | 49.00 | 49.20 | 46.40 | 47.80 | 47.80 | -0.42% | 949 |
| Feb 2, 2026 | 43.80 | 48.00 | 40.20 | 48.00 | 48.00 | 9.59% | 5,709 |
| Jan 30, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | 12 |
| Jan 29, 2026 | 44.20 | 44.20 | 42.00 | 43.60 | 43.60 | -1.36% | 136 |
| Jan 28, 2026 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 2.31% | 216 |
| Jan 27, 2026 | 44.20 | 44.40 | 42.60 | 43.20 | 43.20 | -1.37% | 390 |
| Jan 26, 2026 | 43.20 | 44.20 | 41.00 | 43.80 | 43.80 | -1.35% | 380 |
| Jan 23, 2026 | 44.80 | 44.80 | 43.20 | 44.40 | 44.40 | 0.45% | 419 |
| Jan 22, 2026 | 43.40 | 44.80 | 43.40 | 44.20 | 44.20 | 4.25% | 212 |
| Jan 21, 2026 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | -1.40% | 157 |
| Jan 20, 2026 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | -2.71% | 517 |
| Jan 19, 2026 | 44.80 | 44.80 | 43.60 | 44.20 | 44.20 | -1.34% | 65 |
| Jan 16, 2026 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | 0.90% | 227 |
| Jan 15, 2026 | 44.40 | 44.40 | 43.40 | 44.40 | 44.40 | - | 329 |
| Jan 14, 2026 | 45.40 | 45.40 | 43.20 | 44.40 | 44.40 | -2.63% | 1,364 |
| Jan 13, 2026 | 44.60 | 46.20 | 44.40 | 45.60 | 45.60 | -1.72% | 944 |
| Jan 12, 2026 | 47.20 | 47.20 | 43.20 | 46.40 | 46.40 | 7.41% | 1,382 |
| Jan 9, 2026 | 44.40 | 44.40 | 43.00 | 43.20 | 43.20 | -3.57% | 892 |
| Jan 8, 2026 | 46.60 | 46.60 | 43.20 | 44.80 | 44.80 | -1.75% | 1,644 |
| Jan 7, 2026 | 47.00 | 48.00 | 44.20 | 45.60 | 45.60 | -2.56% | 1,074 |
| Jan 5, 2026 | 45.20 | 49.00 | 43.00 | 46.80 | 46.80 | 6.36% | 7,637 |
| Jan 2, 2026 | 35.20 | 44.00 | 33.20 | 44.00 | 44.00 | 25.00% | 4,553 |
| 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 |