Skip to main content
Raisio plc (HEL:RAIVV)
Finland flag Finland · Delayed Price · Currency is EUR
2.540
+0.025 (0.99%)
Apr 28, 2026, 6:29 PM EET

Raisio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.582.522.542.540.99%80,935
Apr 27, 20262.522.542.522.522.52-0.40%65,970
Apr 24, 20262.512.542.512.532.530.60%67,426
Apr 23, 20262.512.532.492.512.510.20%88,521
Apr 22, 20262.502.542.492.512.510.80%110,036
Apr 21, 20262.502.532.492.492.49-0.20%102,439
Apr 20, 20262.552.552.492.492.49-2.35%201,951
Apr 17, 20262.592.602.552.552.55-7.10%457,378
Apr 16, 20262.762.772.732.752.60-0.18%272,416
Apr 15, 20262.772.812.752.752.60-0.72%311,185
Apr 14, 20262.772.802.772.772.62-207,555
Apr 13, 20262.792.812.772.772.62-0.72%172,323
Apr 10, 20262.752.812.752.792.641.82%173,297
Apr 9, 20262.722.762.702.742.591.11%112,681
Apr 8, 20262.752.752.692.712.561.88%168,386
Apr 7, 20262.692.752.662.662.51-0.75%161,841
Apr 2, 20262.682.692.652.682.53-0.19%150,090
Apr 1, 20262.672.722.672.692.540.94%60,134
Mar 31, 20262.692.712.662.662.51-0.56%76,520
Mar 30, 20262.662.702.642.682.530.56%79,544
Mar 27, 20262.702.702.642.662.51-1.30%54,303
Mar 26, 20262.672.712.672.702.550.75%53,079
Mar 25, 20262.642.712.642.682.531.13%61,088
Mar 24, 20262.662.662.632.652.50-0.38%72,239
Mar 23, 20262.622.702.562.662.511.34%313,191
Mar 20, 20262.642.662.622.622.48-0.76%56,632
Mar 19, 20262.682.682.642.642.50-1.49%57,209
Mar 18, 20262.682.702.662.682.53-53,194
Mar 17, 20262.652.712.652.682.531.32%105,850
Mar 16, 20262.652.672.652.652.50-0.19%145,313
Mar 13, 20262.652.682.642.652.51-0.38%79,702
Mar 12, 20262.672.672.642.662.510.19%84,968
Mar 11, 20262.702.712.652.662.51-1.67%135,610
Mar 10, 20262.732.752.692.702.55-0.37%109,702
Mar 9, 20262.702.732.692.712.56-1.81%203,339
Mar 6, 20262.762.762.722.762.610.36%90,348
Mar 5, 20262.752.762.742.752.600.18%49,833
Mar 4, 20262.712.782.712.752.600.73%55,673
Mar 3, 20262.742.742.702.732.58-0.55%78,583
Mar 2, 20262.752.782.742.742.59-2.14%57,754
Feb 27, 20262.762.802.762.802.651.45%65,478
Feb 26, 20262.772.782.752.762.61-0.18%138,679
Feb 25, 20262.792.802.762.772.61-0.18%76,158
Feb 24, 20262.752.792.742.772.620.91%42,749
Feb 23, 20262.772.772.742.752.60-0.72%51,937
Feb 20, 20262.772.792.752.772.61-49,894
Feb 19, 20262.752.782.752.772.610.36%39,909
Feb 18, 20262.752.792.752.762.60-59,434
Feb 17, 20262.792.792.752.762.60-1.08%65,121
Feb 16, 20262.762.792.762.792.630.72%55,682
Feb 13, 20262.772.782.732.772.610.91%67,509
Feb 12, 20262.802.802.742.742.59-0.54%110,297
Feb 11, 20262.752.822.732.762.60-1.96%183,124
Feb 10, 20262.802.842.792.812.660.54%89,383
Feb 9, 20262.772.802.752.802.641.27%92,888
Feb 6, 20262.752.772.732.762.612.22%31,644
Feb 5, 20262.792.792.702.702.55-2.70%61,938
Feb 4, 20262.762.792.762.782.620.54%65,768
Feb 3, 20262.732.762.732.762.611.28%95,267
Feb 2, 20262.742.752.712.732.58-0.55%38,267
Jan 30, 20262.772.782.742.742.59-33,229
Jan 29, 20262.772.782.742.742.59-0.36%58,609
Jan 28, 20262.752.792.752.752.60-111,644
Jan 27, 20262.722.772.692.752.602.04%113,118
Jan 26, 20262.722.732.682.702.55-0.92%127,482
Jan 23, 20262.722.722.702.722.570.37%78,147
Jan 22, 20262.692.722.682.712.561.88%102,182
Jan 21, 20262.682.702.652.662.51-0.19%71,003
Jan 20, 20262.662.682.662.672.520.19%73,082
Jan 19, 20262.652.682.652.662.51-1.48%133,852
Jan 16, 20262.712.712.692.702.55-0.37%91,481
Jan 15, 20262.702.722.682.712.560.56%97,816
Jan 14, 20262.702.702.672.702.550.19%239,399
Jan 13, 20262.712.712.682.692.54-0.37%54,207
Jan 12, 20262.722.722.702.702.55-0.74%42,119
Jan 9, 20262.702.722.702.722.571.30%50,112
Jan 8, 20262.692.712.672.692.54-0.37%73,027
Jan 7, 20262.702.712.682.702.55-0.37%88,898
Jan 5, 20262.702.712.682.712.560.56%101,829
Jan 2, 20262.622.702.622.692.542.09%87,663
Dec 30, 20252.632.652.622.642.49-75,236
Dec 29, 20252.612.642.602.642.491.15%119,606
Dec 23, 20252.592.622.592.612.460.39%79,083
Dec 22, 20252.612.612.572.602.45-0.57%71,021
Dec 19, 20252.592.632.592.612.470.19%74,627
Dec 18, 20252.622.632.602.612.46-0.19%89,849
Dec 17, 20252.632.632.612.612.47-44,211
Dec 16, 20252.632.632.612.612.47-0.38%63,045
Dec 15, 20252.652.652.622.622.48-1.13%190,515
Dec 12, 20252.652.662.622.652.510.19%64,354
Dec 11, 20252.602.652.602.652.502.32%204,725
Dec 10, 20252.602.612.582.592.44-0.39%73,071
Dec 9, 20252.602.612.582.602.450.39%31,430
Dec 8, 20252.592.622.582.592.44-0.58%90,122
Dec 5, 20252.592.602.582.602.460.19%47,695
Dec 4, 20252.602.602.552.602.450.78%88,370
Dec 3, 20252.612.612.572.582.43-0.96%73,413
Dec 2, 20252.622.622.592.602.46-0.57%254,724
Dec 1, 20252.622.622.592.622.47-0.19%46,300
Nov 28, 20252.612.642.592.622.480.38%144,152