Raute Oyj (HEL:RAUTE)
Finland
· Delayed Price · Currency is EUR 14.55
-0.10 (-0.68%)
Dec 5, 2025, 6:07 PM EET
Raute Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 0.34% | 2,066 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 3,415 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.40 | 14.60 | 14.60 | 0.69% | 1,724 |
| Dec 1, 2025 | 14.45 | 14.75 | 14.45 | 14.50 | 14.50 | -0.34% | 1,985 |
| Nov 28, 2025 | 14.70 | 14.75 | 14.45 | 14.55 | 14.55 | -1.02% | 3,670 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.68% | 876 |
| Nov 26, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 0.68% | 1,119 |
| Nov 25, 2025 | 14.60 | 14.85 | 14.60 | 14.70 | 14.70 | -0.34% | 1,560 |
| Nov 24, 2025 | 14.50 | 14.95 | 14.50 | 14.75 | 14.75 | 1.72% | 3,873 |
| Nov 21, 2025 | 14.45 | 14.50 | 14.25 | 14.50 | 14.50 | 0.35% | 6,558 |
| Nov 20, 2025 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 2,160 |
| Nov 19, 2025 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | - | 543 |
| Nov 18, 2025 | 14.55 | 14.55 | 14.20 | 14.40 | 14.40 | -0.69% | 3,273 |
| Nov 17, 2025 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 2,639 |
| Nov 14, 2025 | 14.60 | 14.65 | 14.50 | 14.65 | 14.65 | - | 1,413 |
| Nov 13, 2025 | 14.45 | 14.85 | 14.45 | 14.65 | 14.65 | 1.38% | 1,582 |
| Nov 12, 2025 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | -0.69% | 2,881 |
| Nov 11, 2025 | 14.55 | 14.85 | 14.30 | 14.55 | 14.55 | -0.68% | 3,753 |
| Nov 10, 2025 | 14.50 | 14.85 | 14.40 | 14.65 | 14.65 | 1.03% | 3,125 |
| Nov 7, 2025 | 14.75 | 14.95 | 14.50 | 14.50 | 14.50 | -1.36% | 2,362 |
| Nov 6, 2025 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | -0.34% | 1,813 |
| Nov 5, 2025 | 14.75 | 14.95 | 14.70 | 14.75 | 14.75 | 0.34% | 1,775 |
| Nov 4, 2025 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | -1.34% | 3,505 |
| Nov 3, 2025 | 14.80 | 15.00 | 14.75 | 14.90 | 14.90 | 0.68% | 2,181 |
| Oct 31, 2025 | 15.05 | 15.05 | 14.65 | 14.80 | 14.80 | -1.66% | 2,933 |
| Oct 30, 2025 | 15.05 | 15.40 | 14.95 | 15.05 | 15.05 | 4.51% | 13,158 |
| Oct 29, 2025 | 14.70 | 14.75 | 14.40 | 14.40 | 14.40 | -2.04% | 3,018 |
| Oct 28, 2025 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 0.34% | 2,561 |
| Oct 27, 2025 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | - | 1,482 |
| Oct 24, 2025 | 14.65 | 14.80 | 14.50 | 14.65 | 14.65 | 0.34% | 1,084 |
| Oct 23, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 2.10% | 3,317 |
| Oct 22, 2025 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 0.35% | 1,200 |
| Oct 21, 2025 | 14.00 | 14.45 | 14.00 | 14.25 | 14.25 | -3.06% | 4,550 |
| Oct 20, 2025 | 13.65 | 14.90 | 13.65 | 14.70 | 14.70 | 7.69% | 13,987 |
| Oct 17, 2025 | 13.65 | 13.85 | 13.50 | 13.65 | 13.65 | -0.36% | 3,706 |
| Oct 16, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 3,407 |
| Oct 15, 2025 | 13.55 | 14.10 | 13.50 | 14.00 | 14.00 | 3.70% | 7,925 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | -2.88% | 9,592 |
| Oct 13, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -0.71% | 2,270 |
| Oct 10, 2025 | 14.05 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | 4,136 |
| Oct 9, 2025 | 14.15 | 14.20 | 14.00 | 14.10 | 14.10 | - | 1,101 |
| Oct 8, 2025 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | 0.36% | 1,217 |
| Oct 7, 2025 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | 0.36% | 1,441 |
| Oct 6, 2025 | 13.95 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 2,998 |
| Oct 3, 2025 | 14.05 | 14.35 | 13.90 | 13.90 | 13.90 | -1.07% | 2,686 |
| Oct 2, 2025 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 0.36% | 2,655 |
| Oct 1, 2025 | 13.95 | 14.25 | 13.95 | 14.00 | 14.00 | - | 2,010 |
| Sep 30, 2025 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.71% | 1,139 |
| Sep 29, 2025 | 14.10 | 14.30 | 13.95 | 14.10 | 14.10 | -1.05% | 3,297 |
| Sep 26, 2025 | 14.15 | 14.35 | 14.15 | 14.25 | 14.25 | 0.71% | 1,167 |
| Sep 25, 2025 | 14.15 | 14.25 | 14.10 | 14.15 | 14.15 | -0.35% | 742 |
| Sep 24, 2025 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | - | 822 |
| Sep 23, 2025 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | - | 1,936 |
| Sep 22, 2025 | 14.30 | 14.40 | 14.15 | 14.20 | 14.20 | -0.70% | 3,769 |
| Sep 19, 2025 | 14.35 | 14.45 | 14.30 | 14.30 | 14.30 | -0.69% | 1,507 |
| Sep 18, 2025 | 14.25 | 14.45 | 14.25 | 14.40 | 14.40 | 1.05% | 1,953 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.04% | 5,224 |
| Sep 16, 2025 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 1,713 |
| Sep 15, 2025 | 14.45 | 14.65 | 14.30 | 14.30 | 14.30 | -1.38% | 3,470 |
| Sep 12, 2025 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 755 |
| Sep 11, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.34% | 1,011 |
| Sep 10, 2025 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | -0.68% | 2,720 |
| Sep 9, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 0.34% | 2,566 |
| Sep 8, 2025 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 3.89% | 5,682 |
| Sep 5, 2025 | 14.35 | 14.45 | 14.10 | 14.15 | 14.15 | -0.70% | 5,078 |
| Sep 4, 2025 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | - | 2,177 |
| Sep 3, 2025 | 14.25 | 14.55 | 14.25 | 14.25 | 14.25 | - | 4,731 |
| Sep 2, 2025 | 14.45 | 14.50 | 14.20 | 14.25 | 14.25 | -1.38% | 4,628 |
| Sep 1, 2025 | 14.55 | 14.60 | 14.30 | 14.45 | 14.45 | -0.69% | 12,423 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.50 | 14.55 | 14.55 | - | 982 |
| Aug 28, 2025 | 14.65 | 14.85 | 14.55 | 14.55 | 14.55 | -1.02% | 4,412 |
| Aug 27, 2025 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 0.34% | 2,220 |
| Aug 26, 2025 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | -0.68% | 3,027 |
| Aug 25, 2025 | 14.90 | 15.00 | 14.60 | 14.75 | 14.75 | -0.67% | 5,833 |
| Aug 22, 2025 | 14.50 | 15.05 | 14.50 | 14.85 | 14.85 | 2.41% | 9,585 |
| Aug 21, 2025 | 14.70 | 14.70 | 14.25 | 14.50 | 14.50 | -0.34% | 7,698 |
| Aug 20, 2025 | 15.05 | 15.10 | 14.50 | 14.55 | 14.55 | -1.36% | 7,920 |
| Aug 19, 2025 | 15.00 | 15.20 | 14.75 | 14.75 | 14.75 | -1.67% | 4,663 |
| Aug 18, 2025 | 14.30 | 15.30 | 14.30 | 15.00 | 15.00 | 5.63% | 9,633 |
| Aug 15, 2025 | 14.35 | 14.40 | 14.10 | 14.20 | 14.20 | -1.05% | 4,980 |
| Aug 14, 2025 | 14.70 | 14.80 | 14.30 | 14.35 | 14.35 | -2.38% | 14,883 |
| Aug 13, 2025 | 15.00 | 15.20 | 14.70 | 14.70 | 14.70 | -2.00% | 7,713 |
| Aug 12, 2025 | 15.00 | 15.20 | 14.45 | 15.00 | 15.00 | -3.85% | 11,021 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 2,790 |
| Aug 8, 2025 | 15.75 | 16.00 | 15.60 | 16.00 | 16.00 | 1.59% | 5,156 |
| Aug 7, 2025 | 16.35 | 16.35 | 15.75 | 15.75 | 15.75 | -3.96% | 4,559 |
| Aug 6, 2025 | 16.10 | 16.40 | 15.90 | 16.40 | 16.40 | 1.86% | 3,036 |
| Aug 5, 2025 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | 0.94% | 1,757 |
| Aug 4, 2025 | 15.90 | 16.10 | 15.80 | 15.95 | 15.95 | 0.31% | 1,119 |
| Aug 1, 2025 | 16.25 | 16.30 | 15.70 | 15.90 | 15.90 | -2.45% | 3,756 |
| Jul 31, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.56% | 2,870 |
| Jul 30, 2025 | 15.85 | 16.35 | 15.85 | 16.05 | 16.05 | -1.23% | 2,694 |
| Jul 29, 2025 | 16.45 | 16.45 | 15.80 | 16.25 | 16.25 | -1.52% | 5,387 |
| Jul 28, 2025 | 16.10 | 17.00 | 16.10 | 16.50 | 16.50 | 1.85% | 9,174 |
| Jul 25, 2025 | 16.45 | 16.60 | 16.15 | 16.20 | 16.20 | -1.52% | 6,022 |
| Jul 24, 2025 | 16.40 | 16.45 | 16.15 | 16.45 | 16.45 | 0.30% | 2,789 |
| Jul 23, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 2,875 |
| Jul 22, 2025 | 17.05 | 17.05 | 16.10 | 16.10 | 16.10 | -5.57% | 5,365 |
| Jul 21, 2025 | 17.15 | 17.15 | 16.95 | 17.05 | 17.05 | -0.29% | 856 |
| Jul 18, 2025 | 17.20 | 17.35 | 16.95 | 17.10 | 17.10 | 0.29% | 3,362 |