Skip to main content
Raisio plc (HEL:RAIVV)
Finland flag Finland · Delayed Price · Currency is EUR
2.600
+0.005 (0.19%)
At close: Dec 5, 2025

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.602.582.602.600.19%47,695
Dec 4, 20252.602.602.552.602.600.78%88,370
Dec 3, 20252.612.612.572.582.58-0.96%73,413
Dec 2, 20252.622.622.592.602.60-0.57%254,724
Dec 1, 20252.622.622.592.622.62-0.19%46,300
Nov 28, 20252.612.642.592.622.620.38%144,152
Nov 27, 20252.632.632.592.612.61-0.19%121,611
Nov 26, 20252.622.622.582.622.62-57,492
Nov 25, 20252.602.622.592.622.620.77%69,668
Nov 24, 20252.582.602.572.602.600.19%56,153
Nov 21, 20252.592.592.552.592.59-40,797
Nov 20, 20252.562.602.542.592.590.97%28,883
Nov 19, 20252.522.572.522.572.571.79%384,549
Nov 18, 20252.552.552.512.522.52-1.37%60,233
Nov 17, 20252.572.572.532.562.56-0.39%64,526
Nov 14, 20252.582.602.552.572.57-0.77%67,816
Nov 13, 20252.562.602.562.592.590.98%92,160
Nov 12, 20252.612.632.552.562.56-0.58%94,206
Nov 11, 20252.632.662.572.582.580.98%106,455
Nov 10, 20252.502.572.502.552.552.62%74,884
Nov 7, 20252.502.522.492.492.49-0.80%54,953
Nov 6, 20252.522.522.502.512.51-0.20%73,626
Nov 5, 20252.472.522.472.512.511.01%52,870
Nov 4, 20252.502.502.472.492.49-0.40%47,020
Nov 3, 20252.522.532.492.502.50-0.80%71,945
Oct 31, 20252.512.542.512.522.520.20%57,519
Oct 30, 20252.522.552.502.512.51-0.40%85,864
Oct 29, 20252.572.582.522.522.52-2.14%103,660
Oct 28, 20252.602.602.572.582.58-0.96%59,942
Oct 27, 20252.562.622.562.602.601.56%115,673
Oct 24, 20252.552.572.522.562.560.59%75,351
Oct 23, 20252.532.552.512.552.550.59%129,686
Oct 22, 20252.502.532.502.532.530.40%145,694
Oct 21, 20252.502.532.482.522.521.20%113,731
Oct 20, 20252.502.502.462.492.49-0.20%62,098
Oct 17, 20252.492.502.462.502.50-0.20%47,600
Oct 16, 20252.462.502.442.502.501.83%66,667
Oct 15, 20252.442.462.432.462.461.24%60,476
Oct 14, 20252.452.452.422.432.43-0.82%51,614
Oct 13, 20252.472.472.432.452.45-0.20%53,458
Oct 10, 20252.492.492.452.452.45-1.61%128,681
Oct 9, 20252.462.492.452.492.491.22%42,638
Oct 8, 20252.442.462.432.462.461.65%39,005
Oct 7, 20252.432.452.422.422.42-0.41%232,298
Oct 6, 20252.472.482.432.432.43-1.62%65,863
Oct 3, 20252.492.512.472.472.47-0.80%35,137
Oct 2, 20252.502.502.462.492.49-0.20%44,873
Oct 1, 20252.452.502.442.502.501.84%16,631
Sep 30, 20252.432.462.422.452.450.20%214,595
Sep 29, 20252.432.462.432.452.450.82%87,686
Sep 26, 20252.452.462.422.432.43-0.82%55,305
Sep 25, 20252.482.492.452.452.45-1.41%79,001
Sep 24, 20252.502.512.482.482.48-0.80%32,102
Sep 23, 20252.552.552.502.502.50-1.77%107,878
Sep 22, 20252.552.562.532.552.550.59%51,916
Sep 19, 20252.542.552.532.532.530.20%25,787
Sep 18, 20252.532.542.522.532.531.00%27,092
Sep 17, 20252.562.562.502.502.50-2.34%80,916
Sep 16, 20252.492.562.492.562.563.23%77,378
Sep 15, 20252.502.522.452.482.48-1.59%94,233
Sep 12, 20252.502.532.502.522.520.60%34,403
Sep 11, 20252.512.542.502.512.51-36,202
Sep 10, 20252.532.552.502.512.51-0.79%45,548
Sep 9, 20252.532.552.522.532.53-60,231
Sep 8, 20252.542.542.532.532.53-0.59%21,159
Sep 5, 20252.522.552.512.542.540.79%24,632
Sep 4, 20252.542.552.512.522.52-1.37%26,005
Sep 3, 20252.522.562.522.562.561.79%33,338
Sep 2, 20252.532.552.512.512.51-0.79%43,714
Sep 1, 20252.502.552.502.532.531.20%34,291
Aug 29, 20252.522.542.502.502.50-0.79%28,751
Aug 28, 20252.532.542.512.522.52-22,639
Aug 27, 20252.572.572.522.522.52-1.18%21,179
Aug 26, 20252.552.562.532.552.550.20%26,602
Aug 25, 20252.572.582.542.552.55-0.78%47,644
Aug 22, 20252.542.572.542.572.570.98%79,988
Aug 21, 20252.532.542.522.542.540.99%37,727
Aug 20, 20252.522.542.512.522.52-88,035
Aug 19, 20252.502.542.502.522.520.60%47,676
Aug 18, 20252.502.522.482.502.50-61,814
Aug 15, 20252.512.532.502.502.500.20%26,354
Aug 14, 20252.552.552.492.502.50-1.96%74,874
Aug 13, 20252.512.562.502.552.553.88%137,440
Aug 12, 20252.522.532.402.452.45-0.61%202,654
Aug 11, 20252.482.492.462.472.47-0.60%53,530
Aug 8, 20252.512.512.482.482.48-22,587
Aug 7, 20252.522.542.472.482.48-1.39%35,329
Aug 6, 20252.502.532.502.522.521.00%46,906
Aug 5, 20252.492.522.492.492.49-18,288
Aug 4, 20252.482.512.482.492.490.20%40,385
Aug 1, 20252.512.532.492.492.49-1.00%31,647
Jul 31, 20252.532.542.502.512.51-0.40%46,589
Jul 30, 20252.532.542.522.522.52-0.20%43,674
Jul 29, 20252.512.542.512.532.531.00%82,499
Jul 28, 20252.492.522.492.502.500.20%41,907
Jul 25, 20252.492.502.472.502.50-53,394
Jul 24, 20252.482.512.482.502.50-0.20%31,500
Jul 23, 20252.492.502.482.502.500.60%35,217
Jul 22, 20252.512.512.472.492.49-0.60%22,624
Jul 21, 20252.482.512.482.502.500.81%52,263