Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Raisio plc (RATV.F)

2.3150
-0.0500
(-2.11%)
As of 8:01:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.31502.31502.31502.31502.3150211
May 5, 20252.36502.36502.36502.36502.3650-
May 2, 20252.42002.42002.42002.42002.4200-
Apr 30, 20252.39502.39502.39502.39502.3950-
Apr 29, 20252.37002.37002.37002.37002.3700-
Apr 28, 20252.35502.35502.35502.35502.3550-
Apr 25, 20252.37002.37002.37002.37002.3700-
Apr 24, 20252.32002.32002.32002.32002.3200-
Apr 23, 20252.33002.33002.33002.33002.3300-
Apr 22, 20252.34002.34002.34002.34002.3400-
Apr 17, 20252.32502.32502.32502.32502.3250-
Apr 16, 2025 0.03 Dividend
Apr 16, 20252.31502.31502.31502.31502.3150-
Apr 15, 20252.45502.45502.45502.45502.4250-
Apr 14, 20252.45502.45502.45502.45502.4250-
Apr 11, 20252.42002.42002.42002.42002.3904-
Apr 10, 20252.45502.45502.45502.45502.4250-
Apr 9, 20252.26002.26002.26002.26002.2324-
Apr 8, 20252.33502.33502.33502.33502.3065-
Apr 7, 20252.21502.21502.21502.21502.1879-
Apr 4, 20252.38502.38502.38502.38502.3559-
Apr 3, 20252.33502.33502.33502.33502.3065-
Apr 2, 20252.40002.40002.40002.40002.3707-
Apr 1, 20252.36002.36002.36002.36002.3312-
Mar 31, 20252.33502.33502.33502.33502.3065-
Mar 28, 20252.38002.38002.38002.38002.3509-
Mar 27, 20252.34502.34502.34502.34502.3163-
Mar 26, 20252.35502.35502.35502.35502.3262-
Mar 25, 20252.38002.38002.38002.38002.3509-
Mar 24, 20252.35002.35002.35002.35002.3213-
Mar 21, 20252.34002.34002.34002.34002.3114-
Mar 20, 20252.34002.34002.34002.34002.3114-
Mar 19, 20252.33502.33502.33502.33502.3065-
Mar 18, 20252.34002.34002.34002.34002.3114-
Mar 17, 20252.34002.34002.34002.34002.3114-
Mar 14, 20252.31502.31502.31502.31502.2867-
Mar 13, 20252.31502.31502.31502.31502.2867-
Mar 12, 20252.31502.31502.31502.31502.2867-
Mar 11, 20252.32002.32002.32002.32002.2916-
Mar 10, 20252.30502.30502.30502.30502.2768-
Mar 7, 20252.26002.26002.26002.26002.2324-
Mar 6, 20252.30502.30502.30502.30502.2768-
Mar 5, 20252.32502.32502.32502.32502.2966-
Mar 4, 20252.31002.31002.31002.31002.2818-
Mar 3, 20252.30502.30502.30502.30502.2768-
Feb 28, 20252.28502.28502.28502.28502.2571-
Feb 27, 20252.33002.33002.33002.33002.3015-
Feb 26, 20252.35002.35002.35002.35002.3213-
Feb 25, 20252.32502.32502.32502.32502.2966-
Feb 24, 20252.33502.33502.33502.33502.3065-
Feb 21, 20252.35002.35002.34002.34002.3114211
Feb 20, 20252.35002.35002.35002.35002.3213-
Feb 19, 20252.31502.31502.31502.31502.2867-
Feb 18, 20252.29002.29002.29002.29002.2620-
Feb 17, 20252.26002.26002.26002.26002.2324-
Feb 14, 20252.17002.17002.17002.17002.1435-
Feb 13, 20252.22502.22502.22502.22502.1978-
Feb 12, 20252.23502.23502.23502.23502.2077-
Feb 11, 20252.23002.23002.23002.23002.2027-
Feb 10, 20252.21002.21002.21002.21002.1830-
Feb 7, 20252.18502.22502.18502.22502.1978250
Feb 6, 20252.20002.20002.20002.20002.1731-
Feb 5, 20252.22502.22502.22502.22502.1978-
Feb 4, 20252.23002.23002.23002.23002.2027-
Feb 3, 20252.18002.18002.18002.18002.1534-
Jan 31, 20252.20502.20502.20502.20502.1781-
Jan 30, 20252.20002.20002.20002.20002.1731-
Jan 29, 20252.20002.20002.20002.20002.1731-
Jan 28, 20252.18002.18002.18002.18002.1534-
Jan 27, 20252.14002.14002.14002.14002.1138-
Jan 24, 20252.16502.16502.16502.16502.1385-
Jan 23, 20252.13002.13002.13002.13002.1040-
Jan 22, 20252.13502.13502.13502.13502.1089-
Jan 21, 20252.11002.11002.11002.11002.0842-
Jan 20, 20252.14002.14002.14002.14002.1138-
Jan 17, 20252.12502.12502.12502.12502.0990-
Jan 16, 20252.13002.13002.13002.13002.1040-
Jan 15, 20252.12002.12002.12002.12002.0941-
Jan 14, 20252.13002.13002.13002.13002.1040-
Jan 13, 20252.11502.11502.11502.11502.0892-
Jan 10, 20252.11002.11002.11002.11002.0842-
Jan 9, 20252.11002.11002.11002.11002.0842-
Jan 8, 20252.15502.15502.15502.15502.1287-
Jan 7, 20252.20002.20002.20002.20002.1731-
Jan 6, 20252.20002.20002.20002.20002.1731-
Jan 3, 20252.20002.20002.20002.20002.1731-
Jan 2, 20252.13502.13502.13502.13502.1089-
Dec 30, 20242.15502.15502.15502.15502.1287-
Dec 27, 20242.15502.15502.15502.15502.1287-
Dec 23, 20242.12502.12502.12502.12502.0990-
Dec 20, 20242.10502.10502.10502.10502.0793-
Dec 19, 20242.07002.07002.07002.07002.0447-
Dec 18, 20242.11502.11502.11502.11502.0892-
Dec 17, 20242.15002.15002.15002.15002.1237-
Dec 16, 20242.14002.14002.14002.14002.1138-
Dec 13, 20242.15502.15502.15502.15502.1287-
Dec 12, 20242.15502.15502.15502.15502.1287-
Dec 11, 20242.13502.13502.13502.13502.1089-
Dec 10, 20242.16002.16002.16002.16002.1336-
Dec 9, 20242.09002.09002.09002.09002.0645-
Dec 6, 20242.08002.08002.08002.08002.0546-
Dec 5, 20242.06002.06002.06002.06002.0348-
Dec 4, 20242.09002.09002.09002.09002.0645-
Dec 3, 20242.09502.09502.09502.09502.0694-
Dec 2, 20242.07502.07502.07502.07502.0496-
Nov 29, 20242.07502.07502.07502.07502.0496-
Nov 28, 20242.11002.11002.11002.11002.0842-
Nov 27, 20242.08502.08502.08502.08502.0595-
Nov 26, 20242.08502.08502.08502.08502.0595-
Nov 25, 20242.09002.09002.09002.09002.0645-
Nov 22, 20242.09002.09002.09002.09002.0645-
Nov 21, 20242.08002.08002.08002.08002.0546-
Nov 20, 20242.03002.03002.03002.03002.0052-
Nov 19, 20242.05002.05002.05002.05002.0249-
Nov 18, 20242.06002.06002.06002.06002.0348-
Nov 15, 20242.08002.08002.08002.08002.0546-
Nov 14, 20242.10502.10502.10502.10502.0793-
Nov 13, 20242.12502.12502.12502.12502.0990-
Nov 12, 20242.15002.15002.15002.15002.1237-
Nov 11, 20242.19002.19002.19002.19002.1632-
Nov 8, 20242.19002.19002.19002.19002.1632-
Nov 7, 20242.18502.18502.18502.18502.1583-
Nov 6, 20242.21502.21502.21502.21502.1879-
Nov 5, 20242.27502.27502.27502.27502.2472-
Nov 4, 20242.29002.29002.29002.29002.2620-
Nov 1, 20242.28002.28002.28002.28002.2521-
Oct 31, 20242.24502.24502.24502.24502.2176-
Oct 30, 20242.27002.35002.27002.35002.3213211
Oct 29, 20242.21002.21002.21002.21002.1830-
Oct 28, 20242.21002.21002.21002.21002.1830-
Oct 25, 20242.21002.21002.21002.21002.1830-
Oct 24, 20242.20002.20002.20002.20002.1731-
Oct 23, 20242.17002.17002.17002.17002.1435-
Oct 22, 20242.21002.21002.21002.21002.1830-
Oct 21, 20242.18002.18002.18002.18002.1534-
Oct 18, 20242.17502.17502.17502.17502.1484-
Oct 17, 20242.16002.16002.16002.16002.1336-
Oct 16, 20242.17502.17502.17502.17502.1484-
Oct 15, 20242.18002.18002.18002.18002.1534-
Oct 14, 20242.19502.19502.19502.19502.1682-
Oct 11, 20242.18002.18002.18002.18002.1534-
Oct 10, 20242.19002.19002.19002.19002.1632-
Oct 9, 20242.16502.16502.16502.16502.1385-
Oct 8, 20242.16002.16002.16002.16002.1336-
Oct 7, 20242.21502.21502.21502.21502.1879-
Oct 4, 20242.21002.21002.21002.21002.1830-
Oct 3, 20242.20502.26002.20502.26002.232440
Oct 2, 20242.23002.23002.23002.23002.2027-
Oct 1, 20242.24502.24502.24502.24502.2176-
Sep 30, 20242.23502.23502.23502.23502.2077-
Sep 27, 20242.14502.14502.14502.14502.1188-
Sep 26, 20242.13002.13002.13002.13002.1040-
Sep 25, 20242.11002.11002.11002.11002.0842-
Sep 24, 20242.09502.09502.09502.09502.0694-
Sep 23, 20242.10002.10002.10002.10002.0743-
Sep 20, 20242.09002.09002.09002.09002.0645-
Sep 19, 20242.09002.09002.09002.09002.0645-
Sep 18, 20242.10502.10502.10502.10502.0793-
Sep 17, 20242.12002.12002.12002.12002.0941-
Sep 16, 20242.11002.11002.11002.11002.0842-
Sep 13, 20242.10002.10002.10002.10002.0743-
Sep 12, 20242.14002.14002.14002.14002.1138-
Sep 11, 20242.13002.13002.13002.13002.1040-
Sep 10, 20242.14002.14002.14002.14002.1138-
Sep 9, 20242.12502.12502.12502.12502.0990-
Sep 6, 20242.14002.14002.14002.14002.1138-
Sep 5, 20242.12002.12002.12002.12002.0941-
Sep 4, 20242.12502.12502.12502.12502.0990-
Sep 3, 20242.16502.16502.16502.16502.1385-
Sep 2, 20242.16002.16002.16002.16002.1336-
Aug 30, 20242.11502.11502.11502.11502.0892-
Aug 29, 20242.10502.10502.10502.10502.0793-
Aug 28, 20242.13502.13502.13502.13502.1089-
Aug 27, 20242.12002.12002.12002.12002.0941-
Aug 26, 20242.15002.15002.15002.15002.1237-
Aug 23, 20242.15002.15002.15002.15002.1237-
Aug 22, 20242.13002.13002.13002.13002.1040-
Aug 21, 20242.13502.13502.13502.13502.1089-
Aug 20, 20242.17502.17502.17502.17502.1484-
Aug 19, 20242.14502.14502.14502.14502.1188-
Aug 16, 20242.17502.17502.17502.17502.1484-
Aug 15, 20242.16002.16002.16002.16002.1336-
Aug 14, 20242.13502.13502.13502.13502.1089-
Aug 13, 20242.13002.13002.13002.13002.1040-
Aug 12, 20242.19002.19002.19002.19002.1632-
Aug 9, 20242.13002.13002.13002.13002.1040-
Aug 8, 20242.09502.09502.09502.09502.0694-
Aug 7, 20241.98401.98401.98401.98401.9598-
Aug 6, 20241.94801.94801.94801.94801.9242-
Aug 5, 20241.95201.95201.95201.95201.9281-
Aug 2, 20242.00502.00502.00502.00501.9805-
Aug 1, 20242.02002.02002.02002.02001.9953-
Jul 31, 20242.03502.03502.03502.03502.0101-
Jul 30, 20242.01502.01502.01502.01501.9904-
Jul 29, 20241.99601.99601.99601.99601.9716-
Jul 26, 20241.96601.96601.96601.96601.9420-
Jul 25, 20241.94601.94601.94601.94601.9222-
Jul 24, 20241.96201.96201.96201.96201.9380-
Jul 23, 20241.96001.96001.96001.96001.9360-
Jul 22, 20241.95401.95401.95401.95401.9301-
Jul 19, 20241.96201.96201.96201.96201.9380-
Jul 18, 20241.93401.93401.93401.93401.9104-
Jul 17, 20241.93801.93801.93801.93801.9143-
Jul 16, 20241.91201.91201.91201.91201.8886-
Jul 15, 20241.91401.91401.91401.91401.8906-
Jul 12, 20241.90801.90801.90801.90801.8847-
Jul 11, 20241.88401.88401.88401.88401.8610-
Jul 10, 20241.90001.90001.90001.90001.8768-
Jul 9, 20241.91001.91001.91001.91001.8867-
Jul 8, 20241.88401.88401.88401.88401.8610-
Jul 5, 20241.88001.88001.88001.88001.8570-
Jul 4, 20241.88601.88601.88601.88601.8630-
Jul 3, 20241.89201.89201.89201.89201.8689-
Jul 2, 20241.89201.89201.89201.89201.8689-
Jul 1, 20241.89401.89401.89401.89401.8709-
Jun 28, 20241.88401.88401.88401.88401.8610-
Jun 27, 20241.89001.89001.89001.89001.8669-
Jun 26, 20241.91201.91201.91201.91201.8886-
Jun 25, 20241.89001.89001.89001.89001.8669-
Jun 24, 20241.88001.88001.88001.88001.8570-
Jun 21, 20241.88001.88001.88001.88001.8570-
Jun 20, 20241.88001.88001.88001.88001.8570-
Jun 19, 20241.89601.89601.89601.89601.8728-
Jun 18, 20241.90201.90201.90201.90201.8788-
Jun 17, 20241.88001.88001.88001.88001.8570-
Jun 14, 20241.88601.88601.88601.88601.8630-
Jun 13, 20241.89401.89401.89401.89401.8709-
Jun 12, 20241.89801.89801.89801.89801.8748-
Jun 11, 20241.90401.90401.90401.90401.8807-
Jun 10, 20241.89401.89401.89401.89401.8709-
Jun 7, 20241.91201.91201.91201.91201.8886-
Jun 6, 20241.92801.92801.92801.92801.9044-
Jun 5, 20241.93001.93001.93001.93001.9064-
Jun 4, 20241.92801.92801.92801.92801.9044-
Jun 3, 20241.92801.92801.92801.92801.9044-
May 31, 20241.90601.90601.90601.90601.8827-
May 30, 20241.88201.88201.88201.88201.8590-
May 29, 20241.90201.90201.90201.90201.8788-
May 28, 20241.93601.93601.93601.93601.9123-
May 27, 20241.92401.92401.92401.92401.9005-
May 24, 20241.90601.90601.90601.90601.8827-
May 23, 20241.89801.89801.89801.89801.8748-
May 22, 20241.90001.90001.90001.90001.8768-
May 21, 20241.91401.91401.91401.91401.8906-
May 20, 20241.91801.91801.91801.91801.8946-
May 17, 20241.89801.89801.89801.89801.8748-
May 16, 20241.88601.88601.88601.88601.8630-
May 15, 20241.88001.88001.88001.88001.8570-
May 14, 20241.89001.89001.89001.89001.8669-
May 13, 20241.89601.89601.89601.89601.8728-
May 10, 20241.87801.87801.87801.87801.8551-
May 9, 20241.87401.87401.87401.87401.8511-
May 8, 20241.96601.96601.96001.96001.93602,000
May 7, 20241.90801.90801.90801.90801.8847-
May 6, 20241.92001.92001.92001.92001.8965-