Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 53.00
-1.50 (-2.75%)
Jun 12, 2026, 4:29 PM CET
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 53.50 | 58.80 | 49.50 | 53.00 | 53.00 | -2.75% | 1,649 |
| Jun 11, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | 105 |
| Jun 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6 |
| Jun 9, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 123 |
| Jun 8, 2026 | 53.90 | 54.50 | 53.40 | 54.50 | 54.50 | 0.93% | 217 |
| Jun 5, 2026 | 55.80 | 55.80 | 54.00 | 54.00 | 54.00 | -3.23% | 116 |
| Jun 3, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | 1 |
| Jun 2, 2026 | 55.00 | 57.00 | 53.50 | 55.00 | 55.00 | -1.08% | 848 |
| Jun 1, 2026 | 55.70 | 55.80 | 54.20 | 55.60 | 55.60 | -0.71% | 170 |
| May 29, 2026 | 54.40 | 56.00 | 54.40 | 56.00 | 56.00 | 2.00% | 148 |
| May 28, 2026 | 55.50 | 56.50 | 54.90 | 54.90 | 54.90 | -1.08% | 593 |
| May 27, 2026 | 58.20 | 58.20 | 55.00 | 55.50 | 55.50 | -2.97% | 521 |
| May 26, 2026 | 59.90 | 59.90 | 57.20 | 57.20 | 57.20 | -4.51% | 259 |
| May 25, 2026 | 55.90 | 61.40 | 55.90 | 59.90 | 59.90 | 7.16% | 1,946 |
| May 22, 2026 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 3.52% | 103 |
| May 21, 2026 | 55.00 | 55.50 | 54.00 | 54.00 | 54.00 | - | 320 |
| May 20, 2026 | 53.40 | 56.80 | 53.40 | 54.00 | 54.00 | 0.93% | 673 |
| May 19, 2026 | 57.00 | 57.00 | 53.50 | 53.50 | 53.50 | -5.31% | 1,051 |
| May 18, 2026 | 58.70 | 58.70 | 56.50 | 56.50 | 56.50 | -3.09% | 632 |
| May 15, 2026 | 58.60 | 58.70 | 57.00 | 58.30 | 58.30 | -0.34% | 146 |
| May 14, 2026 | 57.00 | 58.70 | 57.00 | 58.50 | 58.50 | 1.39% | 375 |
| May 13, 2026 | 58.00 | 59.00 | 56.50 | 57.70 | 57.70 | -3.03% | 990 |
| 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 |