Skip to main content
Raisio plc (HEL:RAIKV)
Finland flag Finland · Delayed Price · Currency is EUR
2.790
+0.020 (0.72%)
Feb 27, 2026, 6:19 PM EET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.792.792.742.792.790.72%2,287
Feb 26, 20262.712.772.712.772.77-8,230
Feb 25, 20262.832.832.742.772.77-14,257
Feb 24, 20262.722.772.722.772.770.36%2,549
Feb 23, 20262.772.802.752.762.76-0.36%1,917
Feb 20, 20262.762.802.752.772.770.73%3,477
Feb 19, 20262.772.772.742.752.75-0.36%7,165
Feb 18, 20262.712.782.712.762.761.47%3,296
Feb 17, 20262.752.772.722.722.72-0.37%6,391
Feb 16, 20262.732.802.712.732.73-0.36%11,431
Feb 13, 20262.772.772.742.742.74-0.72%3,753
Feb 12, 20262.772.782.732.762.760.36%6,294
Feb 11, 20262.822.822.732.752.75-2.48%7,721
Feb 10, 20262.762.832.762.822.820.71%5,353
Feb 9, 20262.762.802.762.802.801.45%1,320
Feb 6, 20262.722.762.722.762.761.85%2,611
Feb 5, 20262.772.772.712.712.71-2.52%4,149
Feb 4, 20262.752.782.742.782.781.09%4,728
Feb 3, 20262.732.752.732.752.750.73%4,150
Feb 2, 20262.752.752.702.732.73-799
Jan 30, 20262.782.782.732.732.73-1,785
Jan 29, 20262.772.772.732.732.73-1.44%2,619
Jan 28, 20262.742.772.742.772.771.09%4,083
Jan 27, 20262.692.752.682.742.742.24%6,741
Jan 26, 20262.702.722.682.682.68-0.37%6,050
Jan 23, 20262.672.712.672.692.690.37%3,574
Jan 22, 20262.672.702.662.682.68-10,255
Jan 21, 20262.652.692.622.682.680.37%11,350
Jan 20, 20262.672.672.652.672.670.38%2,038
Jan 19, 20262.682.682.622.662.66-1.48%5,988
Jan 16, 20262.692.712.682.702.700.37%10,724
Jan 15, 20262.672.702.672.692.69-12,195
Jan 14, 20262.672.692.672.692.690.37%594
Jan 13, 20262.682.712.662.682.68-0.37%2,734
Jan 12, 20262.692.722.692.692.69-7,004
Jan 9, 20262.692.702.682.692.69-10,117
Jan 8, 20262.692.692.662.692.690.37%7,172
Jan 7, 20262.692.692.662.682.68-0.37%1,240
Jan 5, 20262.822.822.662.692.69-3,634
Jan 2, 20262.602.692.602.692.693.46%13,263
Dec 30, 20252.622.642.602.602.60-0.38%25,587
Dec 29, 20252.592.642.592.612.611.16%10,653
Dec 23, 20252.572.612.572.582.580.39%11,433
Dec 22, 20252.562.602.562.572.57-1.53%7,261
Dec 19, 20252.492.622.472.612.61-2,575
Dec 18, 20252.662.662.582.612.61-0.38%3,846
Dec 17, 20252.612.632.602.622.620.38%2,031
Dec 16, 20252.602.652.582.612.61-0.38%7,103
Dec 15, 20252.642.652.592.622.62-2,064
Dec 12, 20252.642.652.612.622.62-0.76%4,943
Dec 11, 20252.602.642.572.642.642.72%6,486
Dec 10, 20252.612.612.572.572.57-1.15%15,612
Dec 9, 20252.592.612.572.602.600.39%2,777
Dec 8, 20252.572.622.572.592.590.78%2,277
Dec 5, 20252.562.592.562.572.57-0.77%8,666
Dec 4, 20252.552.592.542.592.590.78%4,761
Dec 3, 20252.602.602.552.572.57-1.15%1,259
Dec 2, 20252.602.622.562.602.60-2,508
Dec 1, 20252.632.632.572.602.60-0.38%4,486
Nov 28, 20252.592.622.532.612.610.38%6,009
Nov 27, 20252.622.622.562.602.60-0.38%5,259
Nov 26, 20252.602.612.572.612.610.38%4,940
Nov 25, 20252.592.602.582.602.601.56%3,238
Nov 24, 20252.552.572.552.562.560.39%5,385
Nov 21, 20252.542.572.542.552.55-1.54%1,813
Nov 20, 20252.512.592.512.592.592.37%3,012
Nov 19, 20252.512.532.512.532.531.61%661
Nov 18, 20252.582.582.492.492.49-2.73%10,885
Nov 17, 20252.572.572.522.562.561.19%3,106
Nov 14, 20252.542.582.532.532.53-1.94%2,517
Nov 13, 20252.572.592.552.582.581.57%4,084
Nov 12, 20252.602.622.542.542.54-1.55%8,017
Nov 11, 20252.632.632.542.582.58-1.90%17,509
Nov 10, 20252.492.632.482.632.636.05%6,979
Nov 7, 20252.512.512.462.482.48-9,148
Nov 6, 20252.522.522.482.482.48-1.20%2,223
Nov 5, 20252.442.512.442.512.510.80%7,808
Nov 4, 20252.472.492.462.492.490.81%2,326
Nov 3, 20252.492.522.472.472.47-1.20%5,571
Oct 31, 20252.512.532.492.502.50-0.40%4,681
Oct 30, 20252.542.542.482.512.510.40%1,284
Oct 29, 20252.562.562.502.502.50-2.34%5,100
Oct 28, 20252.592.592.552.562.56-0.78%1,680
Oct 27, 20252.572.602.552.582.580.78%12,698
Oct 24, 20252.522.572.492.562.561.19%5,828
Oct 23, 20252.522.532.502.532.531.20%3,434
Oct 22, 20252.492.522.482.502.500.81%5,788
Oct 21, 20252.472.522.472.482.48-6,065
Oct 20, 20252.462.492.452.482.482.90%1,658
Oct 17, 20252.482.482.412.412.41-2.82%3,296
Oct 16, 20252.422.482.422.482.482.90%3,996
Oct 15, 20252.412.452.412.412.41-1.23%873
Oct 14, 20252.422.442.412.442.44-1,439
Oct 13, 20252.452.462.422.442.44-1.21%2,487
Oct 10, 20252.472.472.442.472.471.23%2,567
Oct 9, 20252.432.472.432.442.440.41%3,811
Oct 8, 20252.432.452.402.432.43-7,858
Oct 7, 20252.422.432.412.432.43-0.82%9,646
Oct 6, 20252.462.492.422.452.450.41%9,421
Oct 3, 20252.472.502.442.442.44-1.21%8,280