Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 41.80
-2.50 (-5.64%)
Sep 25, 2026, 11:56 AM CET
WSE:RAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 42.00 | 44.30 | 42.00 | 44.30 | - | 6.24% | 331 |
| Sep 23, 2026 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 71 |
| Sep 22, 2026 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | -2.34% | 51 |
| Sep 21, 2026 | 42.80 | 42.80 | 41.80 | 42.80 | 42.80 | - | 982 |
| Sep 18, 2026 | 42.35 | 43.60 | 41.70 | 42.80 | 42.80 | - | 217 |
| Sep 17, 2026 | 44.80 | 44.80 | 42.80 | 42.80 | 42.80 | -4.46% | 174 |
| Sep 15, 2026 | 44.45 | 44.80 | 43.00 | 44.80 | 44.80 | 0.79% | 618 |
| Sep 14, 2026 | 45.35 | 45.35 | 43.00 | 44.45 | 44.45 | -1.11% | 345 |
| Sep 11, 2026 | 45.60 | 45.60 | 43.80 | 44.95 | 44.95 | -0.33% | 263 |
| Sep 10, 2026 | 45.50 | 45.70 | 45.10 | 45.10 | 45.10 | -1.31% | 551 |
| Sep 9, 2026 | 46.00 | 46.40 | 45.70 | 45.70 | 45.70 | -0.87% | 368 |
| Sep 8, 2026 | 46.40 | 46.40 | 45.80 | 46.10 | 46.10 | -0.65% | 138 |
| Sep 7, 2026 | 45.50 | 46.40 | 45.20 | 46.40 | 46.40 | -0.22% | 502 |
| Sep 4, 2026 | 46.50 | 46.50 | 45.20 | 46.50 | 46.50 | - | 181 |
| Sep 3, 2026 | 46.95 | 46.95 | 45.50 | 46.50 | 46.50 | -0.96% | 170 |
| Sep 2, 2026 | 47.00 | 47.00 | 45.30 | 46.95 | 46.95 | -1.57% | 326 |
| Sep 1, 2026 | 48.80 | 48.80 | 45.60 | 47.70 | 47.70 | -0.62% | 646 |
| Aug 31, 2026 | 48.00 | 48.00 | 46.90 | 48.00 | 48.00 | -2.83% | 351 |
| Aug 28, 2026 | 47.95 | 49.40 | 47.95 | 49.40 | 49.40 | 3.02% | 998 |
| Aug 27, 2026 | 47.90 | 48.00 | 47.50 | 47.95 | 47.95 | -0.10% | 165 |
| Aug 26, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | -0.21% | 110 |
| Aug 25, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | 5 |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 5 |
| Aug 21, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 0.84% | 179 |
| Aug 20, 2026 | 47.80 | 47.80 | 46.50 | 47.60 | 47.60 | -1.65% | 354 |
| Aug 19, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | 50 |
| Aug 18, 2026 | 47.85 | 48.70 | 47.85 | 48.00 | 48.00 | -1.44% | 133 |
| Aug 17, 2026 | 48.00 | 48.70 | 48.00 | 48.70 | 48.70 | 0.21% | 15 |
| Aug 14, 2026 | 48.00 | 48.60 | 47.80 | 48.60 | 48.60 | 1.25% | 18 |
| Aug 13, 2026 | 48.70 | 48.70 | 47.90 | 48.00 | 48.00 | -1.44% | 248 |
| Aug 12, 2026 | 48.70 | 48.70 | 48.60 | 48.70 | 48.70 | -0.61% | 31 |
| Aug 11, 2026 | 49.00 | 49.00 | 48.40 | 49.00 | 49.00 | - | 116 |
| Aug 10, 2026 | 48.80 | 49.40 | 47.50 | 49.00 | 49.00 | -2.00% | 706 |
| Aug 7, 2026 | 50.00 | 50.00 | 49.85 | 50.00 | 50.00 | - | 453 |
| Aug 6, 2026 | 48.90 | 50.40 | 48.90 | 50.00 | 50.00 | 3.31% | 559 |
| Aug 5, 2026 | 48.50 | 51.20 | 48.15 | 48.40 | 48.40 | 0.83% | 1,275 |
| Aug 4, 2026 | 48.00 | 48.20 | 48.00 | 48.00 | 48.00 | -2.24% | 587 |
| Aug 3, 2026 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | - | 51 |
| Jul 31, 2026 | 49.30 | 49.30 | 47.80 | 49.10 | 49.10 | -0.41% | 56 |
| Jul 30, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 5 |
| Jul 29, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.30% | 5 |
| Jul 28, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | 2 |
| Jul 27, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.00% | 5 |
| Jul 24, 2026 | 48.20 | 49.95 | 47.50 | 49.95 | 49.95 | - | 446 |
| Jul 23, 2026 | 49.95 | 49.95 | 48.25 | 49.95 | 49.95 | -2.06% | 161 |
| Jul 22, 2026 | 49.00 | 51.00 | 48.80 | 51.00 | 51.00 | 5.37% | 404 |
| Jul 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.21% | 27 |
| Jul 20, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 3 |
| Jul 17, 2026 | 49.15 | 49.15 | 48.30 | 48.30 | 48.30 | -1.73% | 457 |
| Jul 16, 2026 | 49.55 | 49.55 | 49.15 | 49.15 | 49.15 | -0.81% | 45 |