Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland · Delayed Price · Currency is PLN 39.40
-0.10 (-0.25%)
Oct 27, 2026, 4:59 PM CET
WSE:RAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 39.00 | 39.40 | 38.10 | 39.40 | 39.40 | -0.25% | 429 |
| Oct 26, 2026 | 39.40 | 39.50 | 39.00 | 39.50 | 39.50 | 1.54% | 781 |
| Oct 23, 2026 | 37.50 | 39.60 | 37.20 | 38.90 | 38.90 | 3.73% | 1,435 |
| Oct 22, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | - | 236 |
| Oct 21, 2026 | 38.00 | 38.50 | 37.50 | 37.50 | 37.50 | -1.32% | 74 |
| Oct 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | 175 |
| Oct 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 51 |
| Oct 15, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -2.03% | 81 |
| Oct 14, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 51 |
| Oct 13, 2026 | 38.60 | 39.70 | 38.60 | 39.40 | 39.40 | 2.07% | 101 |
| Oct 12, 2026 | 37.50 | 38.60 | 37.50 | 38.60 | 38.60 | 3.49% | 25 |
| Oct 9, 2026 | 38.50 | 39.90 | 37.00 | 37.30 | 37.30 | -3.62% | 744 |
| Oct 8, 2026 | 40.10 | 40.10 | 38.10 | 38.70 | 38.70 | -3.49% | 612 |
| Oct 7, 2026 | 41.00 | 41.05 | 40.10 | 40.10 | 40.10 | -2.20% | 187 |
| Oct 6, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 83 |
| Oct 5, 2026 | 40.80 | 42.50 | 40.80 | 41.00 | 41.00 | -1.20% | 161 |
| Oct 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.22% | 50 |
| Oct 1, 2026 | 43.00 | 43.00 | 40.40 | 40.60 | 40.60 | -5.36% | 523 |
| Sep 30, 2026 | 41.50 | 45.00 | 41.50 | 42.90 | 42.90 | -0.23% | 729 |
| Sep 29, 2026 | 42.00 | 43.00 | 40.90 | 43.00 | 43.00 | 1.18% | 474 |
| Sep 28, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.92% | 56 |
| Sep 25, 2026 | 44.20 | 44.20 | 41.05 | 41.70 | 41.70 | -5.87% | 481 |
| Sep 24, 2026 | 42.00 | 44.30 | 42.00 | 44.30 | 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 |