Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Raisio plc (RATV.F)

Compare
2.3100
+0.0050
+(0.22%)
As of 8:05:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252.31002.31002.31002.31002.3100211
Mar 3, 20252.30502.30502.30502.30502.3050-
Feb 28, 20252.28502.28502.28502.28502.2850-
Feb 27, 20252.33002.33002.33002.33002.3300-
Feb 26, 20252.35002.35002.35002.35002.3500-
Feb 25, 20252.32502.32502.32502.32502.3250-
Feb 24, 20252.33502.33502.33502.33502.3350-
Feb 21, 20252.35002.35002.34002.34002.3400211
Feb 20, 20252.35002.35002.35002.35002.3500-
Feb 19, 20252.31502.31502.31502.31502.3150-
Feb 18, 20252.29002.29002.29002.29002.2900-
Feb 17, 20252.26002.26002.26002.26002.2600-
Feb 14, 20252.17002.17002.17002.17002.1700-
Feb 13, 20252.22502.22502.22502.22502.2250-
Feb 12, 20252.23502.23502.23502.23502.2350-
Feb 11, 20252.23002.23002.23002.23002.2300-
Feb 10, 20252.21002.21002.21002.21002.2100-
Feb 7, 20252.18502.22502.18502.22502.2250250
Feb 6, 20252.20002.20002.20002.20002.2000-
Feb 5, 20252.22502.22502.22502.22502.2250-
Feb 4, 20252.23002.23002.23002.23002.2300-
Feb 3, 20252.18002.18002.18002.18002.1800-
Jan 31, 20252.20502.20502.20502.20502.2050-
Jan 30, 20252.20002.20002.20002.20002.2000-
Jan 29, 20252.20002.20002.20002.20002.2000-
Jan 28, 20252.18002.18002.18002.18002.1800-
Jan 27, 20252.14002.14002.14002.14002.1400-
Jan 24, 20252.16502.16502.16502.16502.1650-
Jan 23, 20252.13002.13002.13002.13002.1300-
Jan 22, 20252.13502.13502.13502.13502.1350-
Jan 21, 20252.11002.11002.11002.11002.1100-
Jan 20, 20252.14002.14002.14002.14002.1400-
Jan 17, 20252.12502.12502.12502.12502.1250-
Jan 16, 20252.13002.13002.13002.13002.1300-
Jan 15, 20252.12002.12002.12002.12002.1200-
Jan 14, 20252.13002.13002.13002.13002.1300-
Jan 13, 20252.11502.11502.11502.11502.1150-
Jan 10, 20252.11002.11002.11002.11002.1100-
Jan 9, 20252.11002.11002.11002.11002.1100-
Jan 8, 20252.15502.15502.15502.15502.1550-
Jan 7, 20252.20002.20002.20002.20002.2000-
Jan 6, 20252.20002.20002.20002.20002.2000-
Jan 3, 20252.20002.20002.20002.20002.2000-
Jan 2, 20252.13502.13502.13502.13502.1350-
Dec 30, 20242.15502.15502.15502.15502.1550-
Dec 27, 20242.15502.15502.15502.15502.1550-
Dec 23, 20242.12502.12502.12502.12502.1250-
Dec 20, 20242.10502.10502.10502.10502.1050-
Dec 19, 20242.07002.07002.07002.07002.0700-
Dec 18, 20242.11502.11502.11502.11502.1150-
Dec 17, 20242.15002.15002.15002.15002.1500-
Dec 16, 20242.14002.14002.14002.14002.1400-
Dec 13, 20242.15502.15502.15502.15502.1550-
Dec 12, 20242.15502.15502.15502.15502.1550-
Dec 11, 20242.13502.13502.13502.13502.1350-
Dec 10, 20242.16002.16002.16002.16002.1600-
Dec 9, 20242.09002.09002.09002.09002.0900-
Dec 6, 20242.08002.08002.08002.08002.0800-
Dec 5, 20242.06002.06002.06002.06002.0600-
Dec 4, 20242.09002.09002.09002.09002.0900-
Dec 3, 20242.09502.09502.09502.09502.0950-
Dec 2, 20242.07502.07502.07502.07502.0750-
Nov 29, 20242.07502.07502.07502.07502.0750-
Nov 28, 20242.11002.11002.11002.11002.1100-
Nov 27, 20242.08502.08502.08502.08502.0850-
Nov 26, 20242.08502.08502.08502.08502.0850-
Nov 25, 20242.09002.09002.09002.09002.0900-
Nov 22, 20242.09002.09002.09002.09002.0900-
Nov 21, 20242.08002.08002.08002.08002.0800-
Nov 20, 20242.03002.03002.03002.03002.0300-
Nov 19, 20242.05002.05002.05002.05002.0500-
Nov 18, 20242.06002.06002.06002.06002.0600-
Nov 15, 20242.08002.08002.08002.08002.0800-
Nov 14, 20242.10502.10502.10502.10502.1050-
Nov 13, 20242.12502.12502.12502.12502.1250-
Nov 12, 20242.15002.15002.15002.15002.1500-
Nov 11, 20242.19002.19002.19002.19002.1900-
Nov 8, 20242.19002.19002.19002.19002.1900-
Nov 7, 20242.18502.18502.18502.18502.1850-
Nov 6, 20242.21502.21502.21502.21502.2150-
Nov 5, 20242.27502.27502.27502.27502.2750-
Nov 4, 20242.29002.29002.29002.29002.2900-
Nov 1, 20242.28002.28002.28002.28002.2800-
Oct 31, 20242.24502.24502.24502.24502.2450-
Oct 30, 20242.27002.35002.27002.35002.3500211
Oct 29, 20242.21002.21002.21002.21002.2100-
Oct 28, 20242.21002.21002.21002.21002.2100-
Oct 25, 20242.21002.21002.21002.21002.2100-
Oct 24, 20242.20002.20002.20002.20002.2000-
Oct 23, 20242.17002.17002.17002.17002.1700-
Oct 22, 20242.21002.21002.21002.21002.2100-
Oct 21, 20242.18002.18002.18002.18002.1800-
Oct 18, 20242.17502.17502.17502.17502.1750-
Oct 17, 20242.16002.16002.16002.16002.1600-
Oct 16, 20242.17502.17502.17502.17502.1750-
Oct 15, 20242.18002.18002.18002.18002.1800-
Oct 14, 20242.19502.19502.19502.19502.1950-
Oct 11, 20242.18002.18002.18002.18002.1800-
Oct 10, 20242.19002.19002.19002.19002.1900-
Oct 9, 20242.16502.16502.16502.16502.1650-
Oct 8, 20242.16002.16002.16002.16002.1600-
Oct 7, 20242.21502.21502.21502.21502.2150-
Oct 4, 20242.21002.21002.21002.21002.2100-
Oct 3, 20242.20502.26002.20502.26002.260040
Oct 2, 20242.23002.23002.23002.23002.2300-
Oct 1, 20242.24502.24502.24502.24502.2450-
Sep 30, 20242.23502.23502.23502.23502.2350-
Sep 27, 20242.14502.14502.14502.14502.1450-
Sep 26, 20242.13002.13002.13002.13002.1300-
Sep 25, 20242.11002.11002.11002.11002.1100-
Sep 24, 20242.09502.09502.09502.09502.0950-
Sep 23, 20242.10002.10002.10002.10002.1000-
Sep 20, 20242.09002.09002.09002.09002.0900-
Sep 19, 20242.09002.09002.09002.09002.0900-
Sep 18, 20242.10502.10502.10502.10502.1050-
Sep 17, 20242.12002.12002.12002.12002.1200-
Sep 16, 20242.11002.11002.11002.11002.1100-
Sep 13, 20242.10002.10002.10002.10002.1000-
Sep 12, 20242.14002.14002.14002.14002.1400-
Sep 11, 20242.13002.13002.13002.13002.1300-
Sep 10, 20242.14002.14002.14002.14002.1400-
Sep 9, 20242.12502.12502.12502.12502.1250-
Sep 6, 20242.14002.14002.14002.14002.1400-
Sep 5, 20242.12002.12002.12002.12002.1200-
Sep 4, 20242.12502.12502.12502.12502.1250-
Sep 3, 20242.16502.16502.16502.16502.1650-
Sep 2, 20242.16002.16002.16002.16002.1600-
Aug 30, 20242.11502.11502.11502.11502.1150-
Aug 29, 20242.10502.10502.10502.10502.1050-
Aug 28, 20242.13502.13502.13502.13502.1350-
Aug 27, 20242.12002.12002.12002.12002.1200-
Aug 26, 20242.15002.15002.15002.15002.1500-
Aug 23, 20242.15002.15002.15002.15002.1500-
Aug 22, 20242.13002.13002.13002.13002.1300-
Aug 21, 20242.13502.13502.13502.13502.1350-
Aug 20, 20242.17502.17502.17502.17502.1750-
Aug 19, 20242.14502.14502.14502.14502.1450-
Aug 16, 20242.17502.17502.17502.17502.1750-
Aug 15, 20242.16002.16002.16002.16002.1600-
Aug 14, 20242.13502.13502.13502.13502.1350-
Aug 13, 20242.13002.13002.13002.13002.1300-
Aug 12, 20242.19002.19002.19002.19002.1900-
Aug 9, 20242.13002.13002.13002.13002.1300-
Aug 8, 20242.09502.09502.09502.09502.0950-
Aug 7, 20241.98401.98401.98401.98401.9840-
Aug 6, 20241.94801.94801.94801.94801.9480-
Aug 5, 20241.95201.95201.95201.95201.9520-
Aug 2, 20242.00502.00502.00502.00502.0050-
Aug 1, 20242.02002.02002.02002.02002.0200-
Jul 31, 20242.03502.03502.03502.03502.0350-
Jul 30, 20242.01502.01502.01502.01502.0150-
Jul 29, 20241.99601.99601.99601.99601.9960-
Jul 26, 20241.96601.96601.96601.96601.9660-
Jul 25, 20241.94601.94601.94601.94601.9460-
Jul 24, 20241.96201.96201.96201.96201.9620-
Jul 23, 20241.96001.96001.96001.96001.9600-
Jul 22, 20241.95401.95401.95401.95401.9540-
Jul 19, 20241.96201.96201.96201.96201.9620-
Jul 18, 20241.93401.93401.93401.93401.9340-
Jul 17, 20241.93801.93801.93801.93801.9380-
Jul 16, 20241.91201.91201.91201.91201.9120-
Jul 15, 20241.91401.91401.91401.91401.9140-
Jul 12, 20241.90801.90801.90801.90801.9080-
Jul 11, 20241.88401.88401.88401.88401.8840-
Jul 10, 20241.90001.90001.90001.90001.9000-
Jul 9, 20241.91001.91001.91001.91001.9100-
Jul 8, 20241.88401.88401.88401.88401.8840-
Jul 5, 20241.88001.88001.88001.88001.8800-
Jul 4, 20241.88601.88601.88601.88601.8860-
Jul 3, 20241.89201.89201.89201.89201.8920-
Jul 2, 20241.89201.89201.89201.89201.8920-
Jul 1, 20241.89401.89401.89401.89401.8940-
Jun 28, 20241.88401.88401.88401.88401.8840-
Jun 27, 20241.89001.89001.89001.89001.8900-
Jun 26, 20241.91201.91201.91201.91201.9120-
Jun 25, 20241.89001.89001.89001.89001.8900-
Jun 24, 20241.88001.88001.88001.88001.8800-
Jun 21, 20241.88001.88001.88001.88001.8800-
Jun 20, 20241.88001.88001.88001.88001.8800-
Jun 19, 20241.89601.89601.89601.89601.8960-
Jun 18, 20241.90201.90201.90201.90201.9020-
Jun 17, 20241.88001.88001.88001.88001.8800-
Jun 14, 20241.88601.88601.88601.88601.8860-
Jun 13, 20241.89401.89401.89401.89401.8940-
Jun 12, 20241.89801.89801.89801.89801.8980-
Jun 11, 20241.90401.90401.90401.90401.9040-
Jun 10, 20241.89401.89401.89401.89401.8940-
Jun 7, 20241.91201.91201.91201.91201.9120-
Jun 6, 20241.92801.92801.92801.92801.9280-
Jun 5, 20241.93001.93001.93001.93001.9300-
Jun 4, 20241.92801.92801.92801.92801.9280-
Jun 3, 20241.92801.92801.92801.92801.9280-
May 31, 20241.90601.90601.90601.90601.9060-
May 30, 20241.88201.88201.88201.88201.8820-
May 29, 20241.90201.90201.90201.90201.9020-
May 28, 20241.93601.93601.93601.93601.9360-
May 27, 20241.92401.92401.92401.92401.9240-
May 24, 20241.90601.90601.90601.90601.9060-
May 23, 20241.89801.89801.89801.89801.8980-
May 22, 20241.90001.90001.90001.90001.9000-
May 21, 20241.91401.91401.91401.91401.9140-
May 20, 20241.91801.91801.91801.91801.9180-
May 17, 20241.89801.89801.89801.89801.8980-
May 16, 20241.88601.88601.88601.88601.8860-
May 15, 20241.88001.88001.88001.88001.8800-
May 14, 20241.89001.89001.89001.89001.8900-
May 13, 20241.89601.89601.89601.89601.8960-
May 10, 20241.87801.87801.87801.87801.8780-
May 9, 20241.87401.87401.87401.87401.8740-
May 8, 20241.96601.96601.96001.96001.96002,000
May 7, 20241.90801.90801.90801.90801.9080-
May 6, 20241.92001.92001.92001.92001.9200-
May 3, 20241.91201.91201.91201.91201.9120-
May 2, 20241.88601.88601.88601.88601.8860-
Apr 30, 20241.90401.90401.90401.90401.9040-
Apr 29, 20241.90001.90001.90001.90001.9000-
Apr 26, 20241.86801.86801.86801.86801.8680-
Apr 25, 20241.87801.87801.87801.87801.8780-
Apr 24, 20241.88401.88401.88401.88401.8840-
Apr 23, 20241.87801.87801.87801.87801.8780-
Apr 22, 20241.85201.85201.85201.85201.8520-
Apr 19, 20241.83001.83001.83001.83001.8300-
Apr 18, 20241.85201.85201.85201.85201.8520-
Apr 17, 20241.83601.83601.83601.83601.8360-
Apr 16, 20241.82601.82601.82601.82601.8260-
Apr 15, 20241.89001.89001.89001.89001.8900-
Apr 12, 20241.90001.90001.90001.90001.9000-
Apr 11, 20241.93001.93001.93001.93001.93004,000
Apr 10, 2024 0.1100 Dividend
Apr 10, 20241.95001.95001.95001.95001.9500-
Apr 9, 20242.09002.09002.09002.09001.9800-
Apr 8, 20242.08502.08502.08502.08501.9753-
Apr 5, 20242.02502.02502.02502.02501.9184-
Apr 4, 20242.03502.03502.03502.03501.9279-
Apr 3, 20242.01502.01502.01502.01501.9089-
Apr 2, 20242.01502.01502.01502.01501.9089-
Mar 28, 20241.96801.96801.96801.96801.8644-
Mar 27, 20241.96401.96401.96401.96401.8606-
Mar 26, 20241.94401.94401.94401.94401.8417-
Mar 25, 20241.91401.91401.91401.91401.8133-
Mar 22, 20241.89201.89201.89201.89201.7924-
Mar 21, 20241.89601.89601.89601.89601.7962-
Mar 20, 20241.87601.87601.87601.87601.7773-
Mar 19, 20241.87401.87401.87401.87401.7754-
Mar 18, 20241.84001.84001.84001.84001.7432-
Mar 15, 20241.90601.90601.90601.90601.8057-
Mar 14, 20241.93601.93601.93601.93601.8341-
Mar 13, 20241.94201.94201.94201.94201.8398-
Mar 12, 20241.94401.94401.94401.94401.8417-
Mar 11, 20241.89401.89401.89401.89401.7943-
Mar 8, 20241.89801.89801.89801.89801.7981-
Mar 7, 20241.87801.87801.87801.87801.7792-
Mar 6, 20241.88801.88801.88801.88801.7886-
Mar 5, 20241.89801.89801.89801.89801.7981-
Mar 4, 20241.94201.94201.94201.94201.8398-