Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 48.60
+0.60 (1.25%)
Aug 14, 2026, 5:00 PM CET
WSE:RAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | 0.10% | 160 |
| Jul 14, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 7 |
| Jul 13, 2026 | 49.40 | 50.00 | 49.30 | 50.00 | 50.00 | 1.21% | 110 |
| Jul 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.89% | 7 |
| Jul 9, 2026 | 50.00 | 51.40 | 49.10 | 51.40 | 51.40 | -1.91% | 412 |
| Jul 8, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 4.59% | 359 |
| Jul 7, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 57 |
| Jul 6, 2026 | 49.00 | 50.70 | 49.00 | 50.10 | 50.10 | 0.20% | 569 |
| Jul 3, 2026 | 48.90 | 50.00 | 48.90 | 50.00 | 50.00 | 2.67% | 47 |
| Jul 2, 2026 | 48.35 | 50.10 | 48.30 | 48.70 | 48.70 | -3.37% | 183 |
| Jul 1, 2026 | 50.50 | 50.50 | 49.00 | 50.40 | 50.40 | 0.90% | 211 |
| Jun 30, 2026 | 48.30 | 49.95 | 48.15 | 49.95 | 49.95 | -0.10% | 124 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Jun 26, 2026 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | - | 116 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 158 |
| Jun 23, 2026 | 50.00 | 50.90 | 49.00 | 50.00 | 50.00 | -0.79% | 341 |
| Jun 22, 2026 | 51.00 | 53.20 | 50.40 | 50.40 | 50.40 | -1.56% | 1,157 |
| Jun 19, 2026 | 52.00 | 53.60 | 51.20 | 51.20 | 51.20 | -1.54% | 336 |
| Jun 18, 2026 | 52.00 | 53.90 | 51.20 | 52.00 | 52.00 | 1.96% | 958 |
| Jun 17, 2026 | 51.60 | 51.60 | 50.80 | 51.00 | 51.00 | -1.92% | 286 |
| Jun 16, 2026 | 53.10 | 53.10 | 51.60 | 52.00 | 52.00 | -2.07% | 231 |
| Jun 15, 2026 | 53.00 | 55.00 | 53.00 | 53.10 | 53.10 | 0.19% | 285 |
| 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 |