Fabryka Obrabiarek RAFAMET S.A. (WSE:RAF)
Poland
· Delayed Price · Currency is PLN 60.00
0.00 (0.00%)
At close: Mar 6, 2026
WSE:RAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 61.50 | 60.00 | 60.00 | 60.00 | - | 249 |
| Mar 5, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 805 |
| Mar 4, 2026 | 56.00 | 64.50 | 56.00 | 61.00 | 61.00 | 7.96% | 3,372 |
| Mar 3, 2026 | 65.50 | 65.50 | 54.50 | 56.50 | 56.50 | -13.74% | 4,522 |
| Mar 2, 2026 | 69.00 | 69.00 | 62.50 | 65.50 | 65.50 | -5.07% | 2,689 |
| Feb 27, 2026 | 63.50 | 71.00 | 63.00 | 69.00 | 69.00 | 5.34% | 4,368 |
| Feb 26, 2026 | 77.00 | 78.50 | 65.00 | 65.50 | 65.50 | -13.82% | 13,358 |
| Feb 25, 2026 | 63.00 | 76.00 | 63.00 | 76.00 | 76.00 | 20.63% | 20,986 |
| Feb 24, 2026 | 49.80 | 63.00 | 49.80 | 63.00 | 63.00 | 29.63% | 11,373 |
| Feb 23, 2026 | 49.60 | 49.60 | 48.00 | 48.60 | 48.60 | -2.02% | 298 |
| Feb 20, 2026 | 46.00 | 52.00 | 46.00 | 49.60 | 49.60 | 10.71% | 4,247 |
| Feb 19, 2026 | 44.00 | 44.80 | 43.20 | 44.80 | 44.80 | 1.82% | 405 |
| Feb 18, 2026 | 45.40 | 45.40 | 43.00 | 44.00 | 44.00 | -3.08% | 329 |
| Feb 17, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | 22 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | 20 |
| Feb 13, 2026 | 45.80 | 45.80 | 44.00 | 45.80 | 45.80 | 1.78% | 84 |
| Feb 12, 2026 | 45.00 | 46.20 | 45.00 | 45.00 | 45.00 | -3.02% | 69 |
| Feb 11, 2026 | 46.40 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 289 |
| Feb 10, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -3.36% | 200 |
| Feb 9, 2026 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | -0.83% | 15 |
| Feb 6, 2026 | 48.80 | 49.00 | 48.00 | 48.00 | 48.00 | -0.83% | 27 |
| Feb 5, 2026 | 48.60 | 49.00 | 48.40 | 48.40 | 48.40 | -2.42% | 123 |
| Feb 4, 2026 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 3.77% | 1,100 |
| Feb 3, 2026 | 49.00 | 49.20 | 46.40 | 47.80 | 47.80 | -0.42% | 949 |
| Feb 2, 2026 | 43.80 | 48.00 | 40.20 | 48.00 | 48.00 | 9.59% | 5,709 |
| Jan 30, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | 12 |
| Jan 29, 2026 | 44.20 | 44.20 | 42.00 | 43.60 | 43.60 | -1.36% | 136 |
| Jan 28, 2026 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 2.31% | 216 |
| Jan 27, 2026 | 44.20 | 44.40 | 42.60 | 43.20 | 43.20 | -1.37% | 390 |
| Jan 26, 2026 | 43.20 | 44.20 | 41.00 | 43.80 | 43.80 | -1.35% | 380 |
| Jan 23, 2026 | 44.80 | 44.80 | 43.20 | 44.40 | 44.40 | 0.45% | 419 |
| Jan 22, 2026 | 43.40 | 44.80 | 43.40 | 44.20 | 44.20 | 4.25% | 212 |
| Jan 21, 2026 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | -1.40% | 157 |
| Jan 20, 2026 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | -2.71% | 517 |
| Jan 19, 2026 | 44.80 | 44.80 | 43.60 | 44.20 | 44.20 | -1.34% | 65 |
| Jan 16, 2026 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | 0.90% | 227 |
| Jan 15, 2026 | 44.40 | 44.40 | 43.40 | 44.40 | 44.40 | - | 329 |
| Jan 14, 2026 | 45.40 | 45.40 | 43.20 | 44.40 | 44.40 | -2.63% | 1,364 |
| Jan 13, 2026 | 44.60 | 46.20 | 44.40 | 45.60 | 45.60 | -1.72% | 944 |
| Jan 12, 2026 | 47.20 | 47.20 | 43.20 | 46.40 | 46.40 | 7.41% | 1,382 |
| Jan 9, 2026 | 44.40 | 44.40 | 43.00 | 43.20 | 43.20 | -3.57% | 892 |
| Jan 8, 2026 | 46.60 | 46.60 | 43.20 | 44.80 | 44.80 | -1.75% | 1,644 |
| Jan 7, 2026 | 47.00 | 48.00 | 44.20 | 45.60 | 45.60 | -2.56% | 1,074 |
| Jan 5, 2026 | 45.20 | 49.00 | 43.00 | 46.80 | 46.80 | 6.36% | 7,637 |
| Jan 2, 2026 | 35.20 | 44.00 | 33.20 | 44.00 | 44.00 | 25.00% | 4,553 |
| Dec 30, 2025 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -3.30% | 1,801 |
| Dec 29, 2025 | 36.60 | 37.00 | 34.80 | 36.40 | 36.40 | 1.68% | 1,964 |
| Dec 23, 2025 | 37.00 | 37.00 | 35.00 | 35.80 | 35.80 | -5.79% | 5,384 |
| Dec 22, 2025 | 38.40 | 38.80 | 35.80 | 38.00 | 38.00 | -1.55% | 1,024 |
| Dec 19, 2025 | 38.60 | 39.60 | 37.60 | 38.60 | 38.60 | 2.12% | 780 |
| Dec 18, 2025 | 42.00 | 42.00 | 37.80 | 37.80 | 37.80 | -10.00% | 2,767 |
| Dec 17, 2025 | 42.80 | 43.00 | 41.80 | 42.00 | 42.00 | -6.67% | 1,336 |
| Dec 16, 2025 | 45.40 | 47.00 | 44.60 | 45.00 | 45.00 | -4.26% | 485 |
| Dec 15, 2025 | 47.40 | 48.00 | 45.80 | 47.00 | 47.00 | - | 585 |
| Dec 12, 2025 | 45.60 | 47.00 | 45.00 | 47.00 | 47.00 | 3.07% | 943 |
| Dec 11, 2025 | 47.00 | 47.40 | 45.60 | 45.60 | 45.60 | -2.98% | 212 |
| Dec 10, 2025 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | -1.67% | 1,486 |
| Dec 9, 2025 | 47.00 | 47.80 | 46.00 | 47.80 | 47.80 | 1.70% | 167 |
| Dec 8, 2025 | 47.60 | 48.80 | 47.00 | 47.00 | 47.00 | -2.08% | 32 |
| Dec 5, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 291 |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 144 |
| Dec 3, 2025 | 50.00 | 50.00 | 47.20 | 49.00 | 49.00 | -2.00% | 672 |
| Dec 2, 2025 | 49.20 | 50.00 | 49.00 | 50.00 | 50.00 | - | 613 |
| Dec 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 127 |
| Nov 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 924 |
| Nov 27, 2025 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | -6.48% | 787 |
| Nov 26, 2025 | 53.00 | 54.50 | 53.00 | 54.00 | 54.00 | 1.89% | 74 |
| Nov 25, 2025 | 55.50 | 56.00 | 53.00 | 53.00 | 53.00 | -4.50% | 427 |
| Nov 24, 2025 | 53.00 | 56.00 | 53.00 | 55.50 | 55.50 | 2.78% | 1,189 |
| Nov 21, 2025 | 51.50 | 59.00 | 51.00 | 54.00 | 54.00 | 4.85% | 2,546 |
| Nov 20, 2025 | 51.00 | 51.50 | 49.60 | 51.50 | 51.50 | 0.98% | 257 |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 187 |
| Nov 18, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 893 |
| Nov 17, 2025 | 50.50 | 52.00 | 50.50 | 51.00 | 51.00 | 0.99% | 188 |
| Nov 14, 2025 | 50.50 | 52.50 | 50.50 | 50.50 | 50.50 | -2.88% | 255 |
| Nov 13, 2025 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 1.96% | 645 |
| Nov 12, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | - | 377 |
| Nov 10, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 335 |
| Nov 7, 2025 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | 81 |
| Nov 6, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 562 |
| Nov 5, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.95% | 63 |
| Nov 4, 2025 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | - | 37 |
| Nov 3, 2025 | 49.80 | 54.00 | 49.80 | 52.50 | 52.50 | 5.00% | 2,191 |
| Oct 31, 2025 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | - | 283 |
| Oct 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 376 |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.86% | 295 |
| Oct 28, 2025 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - | 30 |
| Oct 27, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | 191 |
| Oct 24, 2025 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | 465 |
| Oct 23, 2025 | 54.00 | 54.00 | 51.50 | 52.00 | 52.00 | -0.95% | 905 |
| Oct 22, 2025 | 53.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | 226 |
| Oct 21, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.50 | 0.94% | 581 |
| Oct 20, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 464 |
| Oct 17, 2025 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | -2.73% | 1,451 |
| Oct 16, 2025 | 56.50 | 56.50 | 54.50 | 55.00 | 55.00 | -2.65% | 383 |
| Oct 15, 2025 | 57.50 | 57.50 | 54.00 | 56.50 | 56.50 | -1.74% | 642 |
| Oct 14, 2025 | 55.00 | 60.50 | 55.00 | 57.50 | 57.50 | 5.50% | 3,300 |
| Oct 13, 2025 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | -0.91% | 655 |
| Oct 10, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | 0.92% | 214 |
| Oct 9, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 233 |