Skip to main content
Raisio plc (HEL:RAIVV)
Finland flag Finland · Delayed Price · Currency is EUR
2.760
+0.010 (0.36%)
At close: Mar 6, 2026

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.762.762.722.762.760.36%90,348
Mar 5, 20262.752.762.742.752.750.18%49,833
Mar 4, 20262.712.782.712.752.750.73%55,673
Mar 3, 20262.742.742.702.732.73-0.55%75,225
Mar 2, 20262.752.782.742.742.74-2.14%57,754
Feb 27, 20262.762.802.762.802.801.45%65,478
Feb 26, 20262.772.782.752.762.76-0.18%138,679
Feb 25, 20262.792.802.762.772.77-0.18%76,158
Feb 24, 20262.752.792.742.772.770.91%42,749
Feb 23, 20262.772.772.742.752.75-0.72%51,937
Feb 20, 20262.772.792.752.772.77-49,894
Feb 19, 20262.752.782.752.772.770.36%39,909
Feb 18, 20262.752.792.752.762.76-59,434
Feb 17, 20262.792.792.752.762.76-1.08%65,121
Feb 16, 20262.762.792.762.792.790.72%55,682
Feb 13, 20262.772.782.732.772.770.91%67,509
Feb 12, 20262.802.802.742.742.74-0.54%110,297
Feb 11, 20262.752.822.732.762.76-1.96%183,124
Feb 10, 20262.802.842.792.812.810.54%89,383
Feb 9, 20262.772.802.752.802.801.27%92,888
Feb 6, 20262.752.772.732.762.762.22%31,644
Feb 5, 20262.792.792.702.702.70-2.70%61,938
Feb 4, 20262.762.792.762.782.780.54%65,768
Feb 3, 20262.732.762.732.762.761.28%95,267
Feb 2, 20262.742.752.712.732.73-0.55%38,267
Jan 30, 20262.772.782.742.742.74-33,229
Jan 29, 20262.772.782.742.742.74-0.36%58,609
Jan 28, 20262.752.792.752.752.75-111,644
Jan 27, 20262.722.772.692.752.752.04%113,118
Jan 26, 20262.722.732.682.702.70-0.92%127,482
Jan 23, 20262.722.722.702.722.720.37%78,147
Jan 22, 20262.692.722.682.712.711.88%102,182
Jan 21, 20262.682.702.652.662.66-0.19%71,003
Jan 20, 20262.662.682.662.672.670.19%73,082
Jan 19, 20262.652.682.652.662.66-1.48%133,852
Jan 16, 20262.712.712.692.702.70-0.37%91,481
Jan 15, 20262.702.722.682.712.710.56%97,816
Jan 14, 20262.702.702.672.702.700.19%239,399
Jan 13, 20262.712.712.682.692.69-0.37%54,207
Jan 12, 20262.722.722.702.702.70-0.74%42,119
Jan 9, 20262.702.722.702.722.721.30%50,112
Jan 8, 20262.692.712.672.692.69-0.37%73,027
Jan 7, 20262.702.712.682.702.70-0.37%88,898
Jan 5, 20262.702.712.682.712.710.56%101,829
Jan 2, 20262.622.702.622.692.692.09%87,663
Dec 30, 20252.632.652.622.642.64-75,236
Dec 29, 20252.612.642.602.642.641.15%119,606
Dec 23, 20252.592.622.592.612.610.39%79,083
Dec 22, 20252.612.612.572.602.60-0.57%71,021
Dec 19, 20252.592.632.592.612.610.19%74,627
Dec 18, 20252.622.632.602.612.61-0.19%89,849
Dec 17, 20252.632.632.612.612.61-44,211
Dec 16, 20252.632.632.612.612.61-0.38%63,045
Dec 15, 20252.652.652.622.622.62-1.13%190,515
Dec 12, 20252.652.662.622.652.650.19%64,354
Dec 11, 20252.602.652.602.652.652.32%204,725
Dec 10, 20252.602.612.582.592.59-0.39%73,071
Dec 9, 20252.602.612.582.602.600.39%31,430
Dec 8, 20252.592.622.582.592.59-0.58%90,122
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