Skip to main content
Raisio plc (HEL:RAIKV)
Finland flag Finland · Delayed Price · Currency is EUR
2.560
-0.010 (-0.39%)
Apr 29, 2026, 3:47 PM EET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.562.652.562.56--0.39%2,059
Apr 28, 20262.532.622.532.572.571.58%6,606
Apr 27, 20262.562.732.532.532.53-2.32%9,830
Apr 24, 20262.542.612.542.592.592.37%2,660
Apr 23, 20262.562.572.502.532.53-1.17%9,702
Apr 22, 20262.572.572.512.562.56-0.39%7,486
Apr 21, 20262.512.752.512.572.57-1.15%3,626
Apr 20, 20262.602.642.602.602.60-1.89%2,613
Apr 17, 20262.812.812.622.652.65-6.03%19,341
Apr 16, 20262.812.832.762.822.671.08%19,063
Apr 15, 20262.772.812.772.792.640.72%12,455
Apr 14, 20262.792.812.762.772.62-0.72%13,639
Apr 13, 20262.792.802.742.792.64-10,607
Apr 10, 20262.742.812.742.792.641.82%6,445
Apr 9, 20262.692.752.692.742.590.37%5,685
Apr 8, 20262.722.752.682.732.581.11%15,993
Apr 7, 20262.742.742.672.702.56-4,571
Apr 2, 20262.752.752.642.702.560.37%9,900
Apr 1, 20262.702.702.672.692.551.13%4,276
Mar 31, 20262.702.702.622.662.52-1.12%4,604
Mar 30, 20262.652.692.652.692.551.13%2,187
Mar 27, 20262.692.692.632.662.52-1.12%5,181
Mar 26, 20262.692.702.642.692.551.89%4,530
Mar 25, 20262.632.692.632.642.501.15%7,967
Mar 24, 20262.622.652.602.612.47-0.38%3,052
Mar 23, 20262.612.652.532.622.48-43,005
Mar 20, 20262.652.652.622.622.48-1.13%1,879
Mar 19, 20262.632.672.602.652.51-1,436
Mar 18, 20262.652.702.652.652.51-0.75%4,200
Mar 17, 20262.682.702.602.672.53-0.74%3,356
Mar 16, 20262.622.692.622.692.552.67%7,955
Mar 13, 20262.652.712.622.622.48-1.13%9,794
Mar 12, 20262.642.672.632.652.51-21,218
Mar 11, 20262.692.712.652.652.51-1.49%14,797
Mar 10, 20262.692.752.692.692.55-0.74%10,596
Mar 9, 20262.742.742.682.712.57-1.09%3,882
Mar 6, 20262.752.762.702.742.59-0.36%9,039
Mar 5, 20262.722.752.722.752.601.10%1,680
Mar 4, 20262.702.752.662.722.58-0.37%11,089
Mar 3, 20262.682.732.672.732.58-0.36%16,979
Mar 2, 20262.772.772.712.742.59-1.79%3,887
Feb 27, 20262.792.792.742.792.640.72%2,287
Feb 26, 20262.712.772.712.772.62-8,230
Feb 25, 20262.832.832.742.772.62-14,257
Feb 24, 20262.722.772.722.772.620.36%2,549
Feb 23, 20262.772.802.752.762.61-0.36%1,917
Feb 20, 20262.762.802.752.772.620.73%3,477
Feb 19, 20262.772.772.742.752.60-0.36%7,165
Feb 18, 20262.712.782.712.762.611.47%3,296
Feb 17, 20262.752.772.722.722.58-0.37%6,391
Feb 16, 20262.732.802.712.732.58-0.36%11,431
Feb 13, 20262.772.772.742.742.59-0.72%3,753
Feb 12, 20262.772.782.732.762.610.36%6,294
Feb 11, 20262.822.822.732.752.60-2.48%7,721
Feb 10, 20262.762.832.762.822.670.71%5,353
Feb 9, 20262.762.802.762.802.651.45%1,320
Feb 6, 20262.722.762.722.762.611.85%2,611
Feb 5, 20262.772.772.712.712.57-2.52%4,149
Feb 4, 20262.752.782.742.782.631.09%4,728
Feb 3, 20262.732.752.732.752.600.73%4,150
Feb 2, 20262.752.752.702.732.58-799
Jan 30, 20262.782.782.732.732.58-1,785
Jan 29, 20262.772.772.732.732.58-1.44%2,619
Jan 28, 20262.742.772.742.772.621.09%4,083
Jan 27, 20262.692.752.682.742.592.24%6,741
Jan 26, 20262.702.722.682.682.54-0.37%6,050
Jan 23, 20262.672.712.672.692.550.37%3,574
Jan 22, 20262.672.702.662.682.54-10,255
Jan 21, 20262.652.692.622.682.540.37%11,350
Jan 20, 20262.672.672.652.672.530.38%2,038
Jan 19, 20262.682.682.622.662.52-1.48%5,988
Jan 16, 20262.692.712.682.702.560.37%10,724
Jan 15, 20262.672.702.672.692.55-12,195
Jan 14, 20262.672.692.672.692.550.37%594
Jan 13, 20262.682.712.662.682.54-0.37%2,734
Jan 12, 20262.692.722.692.692.55-7,004
Jan 9, 20262.692.702.682.692.55-10,117
Jan 8, 20262.692.692.662.692.550.37%7,172
Jan 7, 20262.692.692.662.682.54-0.37%1,240
Jan 5, 20262.822.822.662.692.55-3,634
Jan 2, 20262.602.692.602.692.553.46%13,263
Dec 30, 20252.622.642.602.602.46-0.38%25,587
Dec 29, 20252.592.642.592.612.471.16%10,653
Dec 23, 20252.572.612.572.582.440.39%11,433
Dec 22, 20252.562.602.562.572.43-1.53%7,261
Dec 19, 20252.492.622.472.612.47-2,575
Dec 18, 20252.662.662.582.612.47-0.38%3,846
Dec 17, 20252.612.632.602.622.480.38%2,031
Dec 16, 20252.602.652.582.612.47-0.38%7,103
Dec 15, 20252.642.652.592.622.48-2,064
Dec 12, 20252.642.652.612.622.48-0.76%4,943
Dec 11, 20252.602.642.572.642.502.72%6,486
Dec 10, 20252.612.612.572.572.43-1.15%15,612
Dec 9, 20252.592.612.572.602.460.39%2,777
Dec 8, 20252.572.622.572.592.450.78%2,277
Dec 5, 20252.562.592.562.572.43-0.77%8,666
Dec 4, 20252.552.592.542.592.450.78%4,761
Dec 3, 20252.602.602.552.572.43-1.15%1,259
Dec 2, 20252.602.622.562.602.46-2,508
Dec 1, 20252.632.632.572.602.46-0.38%4,486