Raisio Plc Class K RAIKV
OMXHEX · Finland · Process Industries
€2.28-0.03 (-1.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.28 | -1.30% | €2.29 | €2.29 | €2.26 | 4.36K |
| 2026-09-30 | €2.31 | +0.87% | €2.29 | €2.31 | €2.28 | 2.26K |
| 2026-09-29 | €2.29 | +0.44% | €2.28 | €2.30 | €2.28 | 1.62K |
| 2026-09-28 | €2.28 | -0.44% | €2.29 | €2.29 | €2.25 | 7.98K |
| 2026-09-25 | €2.29 | +0.44% | €2.28 | €2.30 | €2.27 | 9.69K |
| 2026-09-24 | €2.28 | +1.79% | €2.25 | €2.30 | €2.25 | 3.72K |
| 2026-09-23 | €2.24 | -0.88% | €2.32 | €2.32 | €2.24 | 19.83K |
| 2026-09-22 | €2.26 | -2.59% | €2.33 | €2.37 | €2.26 | 34.40K |
| 2026-09-21 | €2.32 | -2.11% | €2.36 | €2.37 | €2.30 | 26.43K |
| 2026-09-18 | €2.37 | -1.25% | €2.35 | €2.38 | €2.35 | 8.67K |
| 2026-09-17 | €2.40 | -2.04% | €2.42 | €2.46 | €2.38 | 17.53K |
| 2026-09-16 | €2.45 | 0.00% | €2.46 | €2.46 | €2.41 | 852 |
| 2026-09-15 | €2.45 | 0.00% | €2.45 | €2.45 | €2.41 | 6.80K |
| 2026-09-14 | €2.45 | -1.61% | €2.48 | €2.48 | €2.41 | 6.06K |
| 2026-09-11 | €2.49 | +1.22% | €2.47 | €2.49 | €2.45 | 5.26K |
| 2026-09-10 | €2.46 | -1.20% | €2.50 | €2.50 | €2.46 | 3.33K |
| 2026-09-09 | €2.49 | +1.22% | €2.47 | €2.50 | €2.46 | 8.74K |
| 2026-09-08 | €2.46 | -0.81% | €2.48 | €2.50 | €2.46 | 2.00K |
| 2026-09-07 | €2.48 | +0.81% | €2.46 | €2.51 | €2.46 | 11.21K |
| 2026-09-04 | €2.46 | 0.00% | €2.46 | €2.49 | €2.45 | 1.62K |
| 2026-09-03 | €2.46 | -1.20% | €2.46 | €2.50 | €2.46 | 6.70K |
| 2026-09-02 | €2.49 | +0.81% | €2.47 | €2.49 | €2.46 | 1.90K |
| 2026-09-01 | €2.47 | -0.40% | €2.52 | €2.52 | €2.47 | 4.52K |
| 2026-08-31 | €2.48 | -0.80% | €2.52 | €2.52 | €2.48 | 1.42K |
| 2026-08-28 | €2.50 | +0.81% | €2.49 | €2.54 | €2.49 | 5.02K |
| 2026-08-27 | €2.48 | -0.80% | €2.52 | €2.52 | €2.48 | 2.31K |
| 2026-08-26 | €2.50 | +0.40% | €2.50 | €2.53 | €2.49 | 1.70K |
| 2026-08-25 | €2.49 | 0.00% | €2.50 | €2.54 | €2.49 | 3.56K |
| 2026-08-24 | €2.49 | 0.00% | €2.49 | €2.52 | €2.47 | 4.17K |
| 2026-08-21 | €2.49 | +1.22% | €2.46 | €2.51 | €2.46 | 1.71K |
| 2026-08-20 | €2.46 | 0.00% | €2.48 | €2.50 | €2.46 | 24.78K |
| 2026-08-19 | €2.46 | -0.81% | €2.50 | €2.50 | €2.46 | 9.76K |
| 2026-08-18 | €2.48 | -1.59% | €2.52 | €2.52 | €2.48 | 958 |
| 2026-08-17 | €2.52 | +0.80% | €2.51 | €2.52 | €2.46 | 7.50K |
| 2026-08-14 | €2.50 | -0.40% | €2.56 | €2.56 | €2.50 | 8.46K |
| 2026-08-13 | €2.51 | -1.57% | €2.54 | €2.60 | €2.51 | 5.80K |
| 2026-08-12 | €2.55 | -2.30% | €2.58 | €2.61 | €2.50 | 11.80K |
| 2026-08-11 | €2.61 | +0.38% | €2.60 | €2.66 | €2.60 | 10.82K |
| 2026-08-10 | €2.60 | -1.89% | €2.66 | €2.66 | €2.60 | 2.14K |
| 2026-08-07 | €2.65 | +0.76% | €2.57 | €2.65 | €2.57 | 7.57K |
| 2026-08-06 | €2.63 | +1.94% | €2.66 | €2.66 | €2.58 | 2.98K |
| 2026-08-05 | €2.58 | -0.77% | €2.60 | €2.64 | €2.57 | 7.36K |
| 2026-08-04 | €2.60 | 0.00% | €2.57 | €2.64 | €2.56 | 3.50K |
| 2026-08-03 | €2.60 | -1.89% | €2.65 | €2.65 | €2.57 | 5.00K |
| 2026-07-31 | €2.65 | +0.76% | €2.63 | €2.65 | €2.57 | 995 |
| 2026-07-30 | €2.63 | 0.00% | €2.63 | €2.63 | €2.58 | 78 |
| 2026-07-29 | €2.63 | -0.75% | €2.65 | €2.65 | €2.59 | 537 |
| 2026-07-28 | €2.65 | +2.32% | €2.60 | €2.65 | €2.58 | 1.29K |
| 2026-07-27 | €2.59 | -0.77% | €2.57 | €2.66 | €2.57 | 3.60K |
| 2026-07-24 | €2.61 | +1.56% | €2.57 | €2.62 | €2.55 | 1.57K |
| 2026-07-23 | €2.57 | -1.53% | €2.60 | €2.60 | €2.55 | 5.04K |
| 2026-07-22 | €2.61 | +0.77% | €2.58 | €2.61 | €2.55 | 7.58K |
| 2026-07-21 | €2.59 | 0.00% | €2.60 | €2.67 | €2.56 | 2.54K |
| 2026-07-20 | €2.59 | -2.26% | €2.60 | €2.64 | €2.59 | 627 |
| 2026-07-17 | €2.65 | +2.32% | €2.65 | €2.65 | €2.61 | 280 |
| 2026-07-16 | €2.59 | -2.26% | €2.59 | €2.60 | €2.59 | 1.77K |
| 2026-07-15 | €2.65 | 0.00% | €2.69 | €2.69 | €2.60 | 2.54K |
| 2026-07-14 | €2.65 | +1.15% | €2.62 | €2.65 | €2.61 | 2.98K |
| 2026-07-13 | €2.62 | -2.24% | €2.67 | €2.68 | €2.60 | 5.32K |
| 2026-07-10 | €2.68 | +1.90% | €2.62 | €2.68 | €2.61 | 4.31K |
| 2026-07-09 | €2.63 | -2.23% | €2.69 | €2.69 | €2.63 | 889 |
| 2026-07-08 | €2.69 | +1.51% | €2.66 | €2.69 | €2.65 | 4.18K |
| 2026-07-07 | €2.65 | -1.49% | €2.69 | €2.69 | €2.65 | 2.09K |
| 2026-07-06 | €2.69 | +0.75% | €2.65 | €2.69 | €2.63 | 3.99K |
| 2026-07-03 | €2.67 | +2.30% | €2.65 | €2.68 | €2.65 | 1.14K |
| 2026-07-02 | €2.61 | +1.16% | €2.59 | €2.63 | €2.57 | 10.69K |
| 2026-07-01 | €2.58 | +0.39% | €2.59 | €2.60 | €2.57 | 3.84K |
| 2026-06-30 | €2.57 | +1.18% | €2.59 | €2.59 | €2.53 | 16.50K |
| 2026-06-29 | €2.54 | 0.00% | €2.53 | €2.55 | €2.52 | 2.54K |
| 2026-06-26 | €2.54 | 0.00% | €2.52 | €2.57 | €2.52 | 1.65K |
| 2026-06-25 | €2.54 | 0.00% | €2.56 | €2.57 | €2.50 | 6.56K |
| 2026-06-24 | €2.54 | +2.01% | €2.52 | €2.56 | €2.50 | 1.21K |
| 2026-06-23 | €2.49 | -0.80% | €2.51 | €2.52 | €2.49 | 1.70K |
| 2026-06-22 | €2.51 | 0.00% | €2.52 | €2.55 | €2.51 | 620 |
| 2026-06-18 | €2.51 | -0.40% | €2.55 | €2.55 | €2.51 | 2.81K |
| 2026-06-17 | €2.52 | -1.56% | €2.57 | €2.57 | €2.52 | 1.00K |
| 2026-06-16 | €2.56 | +0.39% | €2.54 | €2.58 | €2.54 | 1.71K |
| 2026-06-15 | €2.55 | -1.16% | €2.53 | €2.55 | €2.51 | 5.49K |
| 2026-06-12 | €2.58 | 0.00% | €2.55 | €2.59 | €2.52 | 2.47K |
| 2026-06-11 | €2.58 | +2.79% | €2.51 | €2.58 | €2.51 | 6.83K |
| 2026-06-10 | €2.51 | 0.00% | €2.51 | €2.53 | €2.51 | 2.95K |
| 2026-06-09 | €2.51 | -1.57% | €2.54 | €2.54 | €2.51 | 1.13K |
| 2026-06-08 | €2.55 | 0.00% | €2.55 | €2.55 | €2.51 | 7.03K |
| 2026-06-05 | €2.55 | 0.00% | €2.55 | €2.56 | €2.50 | 11.73K |
| 2026-06-04 | €2.55 | 0.00% | €2.63 | €2.63 | €2.54 | 9.33K |
| 2026-06-03 | €2.55 | -0.78% | €2.64 | €2.64 | €2.55 | 2.59K |
| 2026-06-02 | €2.57 | -1.15% | €2.56 | €2.60 | €2.55 | 4.92K |
| 2026-06-01 | €2.60 | +1.17% | €2.62 | €2.64 | €2.57 | 3.90K |
| 2026-05-29 | €2.57 | -1.91% | €2.63 | €2.63 | €2.57 | 2.87K |
| 2026-05-28 | €2.62 | +1.16% | €2.59 | €2.62 | €2.55 | 9.79K |