Raen S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.63	0.60	0.60	0.60	-2.45%	62,990
Dec 4, 2025	0.59	0.63	0.59	0.61	0.61	2.00%	182,307
Dec 3, 2025	0.57	0.60	0.57	0.60	0.60	4.90%	136,185
Dec 2, 2025	0.57	0.57	0.52	0.57	0.57	2.14%	132,302
Dec 1, 2025	0.57	0.58	0.53	0.56	0.56	-5.88%	293,573
Nov 28, 2025	0.58	0.60	0.57	0.60	0.60	2.41%	43,031
Nov 27, 2025	0.57	0.59	0.56	0.58	0.58	-1.36%	24,051
Nov 26, 2025	0.59	0.59	0.57	0.59	0.59	-	14,348
Nov 25, 2025	0.56	0.59	0.56	0.59	0.59	7.88%	57,968
Nov 24, 2025	0.58	0.58	0.55	0.55	0.55	-4.88%	53,453
Nov 21, 2025	0.59	0.60	0.55	0.57	0.57	-4.01%	64,975
Nov 20, 2025	0.60	0.60	0.59	0.60	0.60	-	8,413
Nov 19, 2025	0.60	0.60	0.57	0.60	0.60	2.93%	6,916
Nov 18, 2025	0.61	0.61	0.57	0.58	0.58	-4.75%	51,256
Nov 17, 2025	0.61	0.62	0.60	0.61	0.61	-	12,917
Nov 14, 2025	0.61	0.61	0.60	0.61	0.61	0.16%	35,572
Nov 13, 2025	0.63	0.63	0.61	0.61	0.61	-2.56%	47,612
Nov 12, 2025	0.65	0.65	0.61	0.63	0.63	-5.02%	64,937
Nov 10, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	34,455
Nov 7, 2025	0.64	0.67	0.62	0.67	0.67	3.73%	153,052
Nov 6, 2025	0.62	0.65	0.62	0.64	0.64	-0.77%	39,020
Nov 5, 2025	0.64	0.65	0.62	0.65	0.65	3.02%	98,813
Nov 4, 2025	0.61	0.64	0.60	0.63	0.63	2.77%	41,592
Nov 3, 2025	0.66	0.66	0.61	0.61	0.61	-4.22%	155,739
Oct 31, 2025	0.67	0.67	0.62	0.64	0.64	-1.54%	84,457
Oct 30, 2025	0.61	0.67	0.61	0.65	0.65	6.73%	309,640
Oct 29, 2025	0.61	0.61	0.58	0.61	0.61	-	62,461
Oct 28, 2025	0.61	0.61	0.58	0.61	0.61	0.33%	143,395
Oct 27, 2025	0.66	0.67	0.59	0.61	0.61	-9.13%	172,260
Oct 24, 2025	0.65	0.68	0.65	0.67	0.67	1.83%	60,015
Oct 23, 2025	0.73	0.74	0.66	0.66	0.66	-8.38%	362,271
Oct 22, 2025	0.66	0.73	0.66	0.72	0.72	4.37%	139,289
Oct 21, 2025	0.69	0.69	0.67	0.69	0.69	-0.87%	69,450
Oct 20, 2025	0.65	0.71	0.65	0.69	0.69	8.29%	220,428
Oct 17, 2025	0.63	0.64	0.63	0.64	0.64	1.43%	79,729
Oct 16, 2025	0.67	0.67	0.62	0.63	0.63	-5.97%	118,750
Oct 15, 2025	0.69	0.69	0.65	0.67	0.67	-2.76%	110,618
Oct 14, 2025	0.67	0.69	0.66	0.69	0.69	3.30%	48,709
Oct 13, 2025	0.69	0.71	0.64	0.67	0.67	-3.19%	228,792
Oct 10, 2025	0.67	0.78	0.66	0.69	0.69	4.39%	1,125,095
Oct 9, 2025	0.63	0.66	0.63	0.66	0.66	3.45%	131,964
Oct 8, 2025	0.65	0.65	0.62	0.64	0.64	-1.24%	65,680
Oct 7, 2025	0.60	0.65	0.59	0.65	0.65	8.57%	130,532
Oct 6, 2025	0.61	0.61	0.58	0.60	0.60	-0.17%	149,101
Oct 3, 2025	0.60	0.61	0.59	0.60	0.60	-1.32%	88,919
Oct 2, 2025	0.61	0.61	0.59	0.60	0.60	-1.31%	125,696
Oct 1, 2025	0.58	0.62	0.58	0.61	0.61	4.79%	118,171
Sep 30, 2025	0.61	0.61	0.58	0.58	0.58	-4.26%	47,504
Sep 29, 2025	0.62	0.63	0.58	0.61	0.61	-2.40%	337,321
Sep 26, 2025	0.54	0.66	0.54	0.63	0.63	15.74%	1,388,439