Raute Oyj Class A RAUTE
OMXHEX · Finland · Producer Manufacturing
€14.80-0.10 (-0.67%)
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 | €14.80 | -0.67% | €14.90 | €14.90 | €14.80 | 1.95K |
| 2026-09-30 | €14.90 | +1.36% | €14.75 | €14.90 | €14.70 | 929 |
| 2026-09-29 | €14.70 | -0.34% | €14.75 | €14.90 | €14.70 | 3.06K |
| 2026-09-28 | €14.75 | -0.34% | €14.75 | €14.85 | €14.65 | 4.92K |
| 2026-09-25 | €14.80 | -0.67% | €14.85 | €14.90 | €14.80 | 5.04K |
| 2026-09-24 | €14.90 | -0.67% | €14.70 | €15.00 | €14.70 | 2.09K |
| 2026-09-23 | €15.00 | 0.00% | €14.95 | €15.00 | €14.80 | 1.73K |
| 2026-09-22 | €15.00 | +0.33% | €14.95 | €15.00 | €14.90 | 6.51K |
| 2026-09-21 | €14.95 | -1.32% | €15.15 | €15.15 | €14.70 | 4.46K |
| 2026-09-18 | €15.15 | +0.66% | €15.00 | €15.20 | €15.00 | 2.60K |
| 2026-09-17 | €15.05 | 0.00% | €15.05 | €15.05 | €14.90 | 1.68K |
| 2026-09-16 | €15.05 | -0.33% | €15.20 | €15.20 | €15.00 | 5.81K |
| 2026-09-15 | €15.10 | -1.95% | €15.25 | €15.30 | €14.80 | 11.79K |
| 2026-09-14 | €15.40 | +5.48% | €14.55 | €15.40 | €14.55 | 41.21K |
| 2026-09-11 | €14.60 | +0.34% | €14.50 | €14.60 | €14.50 | 3.18K |
| 2026-09-10 | €14.55 | -0.34% | €14.65 | €14.75 | €14.50 | 3.14K |
| 2026-09-09 | €14.60 | -1.02% | €14.60 | €14.75 | €14.55 | 1.01K |
| 2026-09-08 | €14.75 | +0.34% | €14.70 | €14.75 | €14.60 | 1.86K |
| 2026-09-07 | €14.70 | +0.68% | €14.65 | €14.80 | €14.65 | 3.68K |
| 2026-09-04 | €14.60 | -1.35% | €14.80 | €14.90 | €14.50 | 1.79K |
| 2026-09-03 | €14.80 | 0.00% | €14.80 | €14.80 | €14.70 | 1.27K |
| 2026-09-02 | €14.80 | +1.37% | €14.70 | €14.80 | €14.70 | 1.60K |
| 2026-09-01 | €14.60 | -1.02% | €14.75 | €14.75 | €14.60 | 3.42K |
| 2026-08-31 | €14.75 | +1.72% | €14.50 | €14.75 | €14.45 | 2.97K |
| 2026-08-28 | €14.50 | -0.68% | €14.55 | €14.75 | €14.50 | 4.74K |
| 2026-08-27 | €14.60 | -0.34% | €14.80 | €14.80 | €14.60 | 2.57K |
| 2026-08-26 | €14.65 | -0.68% | €14.75 | €14.80 | €14.65 | 2.91K |
| 2026-08-25 | €14.75 | -1.67% | €14.75 | €14.80 | €14.75 | 858 |
| 2026-08-24 | €15.00 | +1.35% | €14.80 | €15.00 | €14.60 | 2.72K |
| 2026-08-21 | €14.80 | +1.02% | €14.75 | €14.80 | €14.60 | 2.41K |
| 2026-08-20 | €14.65 | +0.34% | €14.65 | €14.75 | €14.65 | 714 |
| 2026-08-19 | €14.60 | 0.00% | €14.55 | €14.85 | €14.55 | 1.41K |
| 2026-08-18 | €14.60 | -1.35% | €14.75 | €14.80 | €14.50 | 1.49K |
| 2026-08-17 | €14.80 | +1.72% | €14.60 | €14.80 | €14.55 | 1.11K |
| 2026-08-14 | €14.55 | -2.02% | €14.85 | €14.85 | €14.55 | 1.10K |
| 2026-08-13 | €14.85 | +1.71% | €14.55 | €14.85 | €14.50 | 2.71K |
| 2026-08-12 | €14.60 | -0.68% | €14.50 | €14.60 | €14.35 | 8.59K |
| 2026-08-11 | €14.70 | -1.67% | €14.85 | €14.85 | €14.55 | 6.92K |
| 2026-08-10 | €14.95 | +1.70% | €14.80 | €14.95 | €14.50 | 5.39K |
| 2026-08-07 | €14.70 | -4.23% | €15.20 | €15.20 | €14.35 | 20.68K |
| 2026-08-06 | €15.35 | -0.32% | €15.35 | €15.45 | €15.35 | 946 |
| 2026-08-05 | €15.40 | -0.65% | €15.50 | €15.50 | €15.40 | 898 |
| 2026-08-04 | €15.50 | +1.31% | €15.35 | €15.50 | €15.30 | 732 |
| 2026-08-03 | €15.30 | +0.33% | €15.50 | €15.50 | €15.30 | 1.94K |
| 2026-07-31 | €15.25 | -1.61% | €15.50 | €15.50 | €15.20 | 987 |
| 2026-07-30 | €15.50 | +0.98% | €15.45 | €15.50 | €15.30 | 1.18K |
| 2026-07-29 | €15.35 | +0.33% | €15.35 | €15.45 | €15.30 | 857 |
| 2026-07-28 | €15.30 | +0.33% | €15.30 | €15.30 | €15.10 | 2.48K |
| 2026-07-27 | €15.25 | -0.65% | €15.05 | €15.40 | €15.05 | 1.57K |
| 2026-07-24 | €15.35 | +0.33% | €15.15 | €15.35 | €15.00 | 1.17K |
| 2026-07-23 | €15.30 | 0.00% | €15.30 | €15.30 | €14.90 | 1.70K |
| 2026-07-22 | €15.30 | -1.29% | €15.25 | €15.30 | €15.25 | 744 |
| 2026-07-21 | €15.50 | 0.00% | €15.40 | €15.50 | €15.20 | 1.41K |
| 2026-07-20 | €15.50 | +0.98% | €15.50 | €15.55 | €15.45 | 417 |
| 2026-07-17 | €15.35 | -1.29% | €15.55 | €15.55 | €15.35 | 354 |
| 2026-07-16 | €15.55 | +0.65% | €15.45 | €15.55 | €15.45 | 331 |
| 2026-07-15 | €15.45 | +0.98% | €15.30 | €15.45 | €15.30 | 625 |
| 2026-07-14 | €15.30 | 0.00% | €15.15 | €15.30 | €15.15 | 466 |
| 2026-07-13 | €15.30 | 0.00% | €15.20 | €15.35 | €15.15 | 391 |
| 2026-07-10 | €15.30 | +0.66% | €15.20 | €15.30 | €15.20 | 1.09K |
| 2026-07-09 | €15.20 | -2.25% | €15.55 | €15.55 | €15.20 | 2.13K |
| 2026-07-08 | €15.55 | -0.64% | €15.70 | €15.70 | €15.35 | 2.44K |
| 2026-07-07 | €15.65 | 0.00% | €15.60 | €15.85 | €15.50 | 783 |
| 2026-07-06 | €15.65 | 0.00% | €15.85 | €15.85 | €15.65 | 1.61K |
| 2026-07-03 | €15.65 | 0.00% | €15.65 | €15.65 | €15.65 | 93 |
| 2026-07-02 | €15.65 | +1.62% | €15.40 | €15.90 | €15.40 | 2.26K |
| 2026-07-01 | €15.40 | -1.60% | €15.40 | €15.40 | €15.40 | 335 |
| 2026-06-30 | €15.65 | +1.29% | €15.45 | €15.65 | €15.45 | 1.37K |
| 2026-06-29 | €15.45 | -2.22% | €15.80 | €15.90 | €15.45 | 2.53K |
| 2026-06-26 | €15.80 | 0.00% | €15.80 | €15.90 | €15.60 | 3.10K |
| 2026-06-25 | €15.80 | +2.27% | €15.45 | €15.90 | €15.45 | 1.83K |
| 2026-06-24 | €15.45 | -1.59% | €15.70 | €15.70 | €15.35 | 2.10K |
| 2026-06-23 | €15.70 | -1.26% | €15.90 | €15.90 | €15.35 | 3.09K |
| 2026-06-22 | €15.90 | +0.95% | €15.85 | €15.95 | €15.80 | 1.18K |
| 2026-06-18 | €15.75 | -1.56% | €16.00 | €16.10 | €15.75 | 2.71K |
| 2026-06-17 | €16.00 | +1.27% | €15.75 | €16.00 | €15.55 | 5.17K |
| 2026-06-16 | €15.80 | +0.64% | €15.70 | €16.00 | €15.65 | 5.24K |
| 2026-06-15 | €15.70 | +5.02% | €15.00 | €15.90 | €14.95 | 12.43K |
| 2026-06-12 | €14.95 | +1.36% | €14.60 | €14.95 | €14.60 | 2.78K |
| 2026-06-11 | €14.75 | +0.68% | €14.70 | €14.80 | €14.65 | 899 |
| 2026-06-10 | €14.65 | +0.34% | €14.65 | €14.80 | €14.25 | 3.02K |
| 2026-06-09 | €14.60 | 0.00% | €14.60 | €14.75 | €14.60 | 864 |
| 2026-06-08 | €14.60 | -0.34% | €14.75 | €14.80 | €14.50 | 1.25K |
| 2026-06-05 | €14.65 | +1.74% | €14.50 | €14.70 | €14.40 | 3.22K |
| 2026-06-04 | €14.40 | -2.04% | €14.65 | €14.75 | €14.20 | 5.74K |
| 2026-06-03 | €14.70 | 0.00% | €14.60 | €14.85 | €14.60 | 3.55K |
| 2026-06-02 | €14.70 | -0.68% | €14.75 | €14.80 | €14.50 | 3.42K |
| 2026-06-01 | €14.80 | 0.00% | €14.85 | €15.05 | €14.80 | 2.58K |
| 2026-05-29 | €14.80 | +0.68% | €14.95 | €15.00 | €14.70 | 3.08K |
| 2026-05-28 | €14.70 | +0.34% | €14.60 | €14.95 | €14.60 | 2.58K |