Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 57.70
-1.80 (-3.03%)
May 13, 2026, 5:00 PM CET
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 58.00 | 59.00 | 56.50 | 57.00 | - | -4.20% | 974 |
| May 12, 2026 | 61.50 | 61.50 | 57.00 | 59.50 | 59.50 | -3.72% | 2,270 |
| May 11, 2026 | 59.20 | 64.80 | 56.00 | 61.80 | 61.80 | 1.31% | 2,299 |
| May 8, 2026 | 61.30 | 63.50 | 59.80 | 61.00 | 61.00 | -3.94% | 3,097 |
| May 7, 2026 | 62.20 | 66.00 | 60.00 | 63.50 | 63.50 | 2.42% | 4,366 |
| May 6, 2026 | 68.00 | 68.80 | 61.20 | 62.00 | 62.00 | -9.49% | 9,771 |
| May 5, 2026 | 66.00 | 73.10 | 64.80 | 68.50 | 68.50 | 13.98% | 14,814 |
| May 4, 2026 | 48.00 | 60.10 | 48.00 | 60.10 | 60.10 | 26.79% | 7,779 |
| Apr 30, 2026 | 47.30 | 47.40 | 46.50 | 47.40 | 47.40 | 0.21% | 365 |
| Apr 29, 2026 | 47.20 | 47.50 | 46.50 | 47.30 | 47.30 | -0.42% | 297 |
| Apr 28, 2026 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | -3.06% | 120 |
| Apr 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Apr 24, 2026 | 48.90 | 49.00 | 48.90 | 49.00 | 49.00 | 0.20% | 13 |
| Apr 23, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 1 |
| Apr 22, 2026 | 48.00 | 48.90 | 48.00 | 48.90 | 48.90 | 0.82% | 58 |
| Apr 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 28 |
| Apr 20, 2026 | 48.50 | 49.50 | 48.50 | 49.00 | 49.00 | - | 72 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 37 |
| Apr 16, 2026 | 48.65 | 49.00 | 47.70 | 49.00 | 49.00 | -0.20% | 382 |
| Apr 15, 2026 | 51.00 | 51.10 | 46.50 | 49.10 | 49.10 | -4.84% | 872 |
| Apr 14, 2026 | 50.00 | 51.60 | 50.00 | 51.60 | 51.60 | -0.77% | 270 |
| Apr 13, 2026 | 51.90 | 52.00 | 46.75 | 52.00 | 52.00 | 0.97% | 1,331 |
| Apr 10, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.19% | 21 |
| Apr 9, 2026 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | 0.19% | 129 |
| Apr 8, 2026 | 51.50 | 51.50 | 51.10 | 51.30 | 51.30 | 0.39% | 107 |
| Apr 7, 2026 | 50.00 | 51.10 | 50.00 | 51.10 | 51.10 | -0.78% | 98 |
| Apr 2, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.90% | 171 |
| Apr 1, 2026 | 53.00 | 53.00 | 51.00 | 52.50 | 52.50 | 2.94% | 403 |
| Mar 31, 2026 | 49.00 | 53.00 | 49.00 | 51.00 | 51.00 | 4.51% | 728 |
| Mar 30, 2026 | 49.40 | 49.60 | 48.00 | 48.80 | 48.80 | -3.37% | 431 |
| Mar 27, 2026 | 51.50 | 52.50 | 50.00 | 50.50 | 50.50 | -5.61% | 948 |
| Mar 26, 2026 | 55.50 | 55.50 | 50.50 | 53.50 | 53.50 | -4.46% | 1,852 |
| Mar 25, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 624 |
| Mar 24, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 199 |
| Mar 23, 2026 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | -1.69% | 905 |
| Mar 20, 2026 | 58.00 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | 360 |
| Mar 19, 2026 | 60.50 | 62.00 | 57.50 | 58.00 | 58.00 | -4.13% | 1,439 |
| Mar 18, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | 0.83% | 846 |
| Mar 17, 2026 | 59.00 | 62.50 | 59.00 | 60.00 | 60.00 | 2.56% | 692 |
| Mar 16, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -2.50% | 108 |
| Mar 13, 2026 | 59.50 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 790 |
| Mar 12, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 2.61% | 283 |
| Mar 11, 2026 | 60.00 | 60.50 | 57.50 | 57.50 | 57.50 | -6.50% | 1,757 |
| Mar 10, 2026 | 59.50 | 64.00 | 56.50 | 61.50 | 61.50 | 3.36% | 1,131 |
| Mar 9, 2026 | 60.00 | 60.00 | 56.00 | 59.50 | 59.50 | -0.83% | 1,249 |
| Mar 6, 2026 | 61.00 | 61.50 | 60.00 | 60.00 | 60.00 | - | 249 |
| Mar 5, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 805 |
| Mar 4, 2026 | 56.00 | 64.50 | 56.00 | 61.00 | 61.00 | 7.96% | 3,372 |
| Mar 3, 2026 | 65.50 | 65.50 | 54.50 | 56.50 | 56.50 | -13.74% | 4,522 |
| Mar 2, 2026 | 69.00 | 69.00 | 62.50 | 65.50 | 65.50 | -5.07% | 2,689 |