RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 646.00
-12.50 (-1.90%)
Aug 11, 2026, 5:35 PM CET
ETR:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 655.50 | 659.50 | 646.00 | 646.00 | 646.00 | -1.90% | 10,267 |
| Aug 10, 2026 | 660.50 | 666.00 | 654.50 | 658.50 | 658.50 | -1.20% | 12,191 |
| Aug 7, 2026 | 668.00 | 672.00 | 662.00 | 666.50 | 666.50 | 0.08% | 9,543 |
| Aug 6, 2026 | 683.00 | 693.50 | 660.00 | 666.00 | 666.00 | -2.49% | 13,506 |
| Aug 5, 2026 | 675.50 | 688.00 | 675.50 | 683.00 | 683.00 | 0.44% | 12,694 |
| Aug 4, 2026 | 680.00 | 681.50 | 673.00 | 680.00 | 680.00 | 0.82% | 10,390 |
| Aug 3, 2026 | 678.00 | 688.50 | 674.50 | 674.50 | 674.50 | 0.07% | 6,052 |
| Jul 31, 2026 | 683.50 | 685.50 | 674.00 | 674.00 | 674.00 | -0.37% | 9,841 |
| Jul 30, 2026 | 677.50 | 683.00 | 674.50 | 676.50 | 676.50 | 0.30% | 5,508 |
| Jul 29, 2026 | 677.00 | 684.00 | 671.50 | 674.50 | 674.50 | - | 9,396 |
| Jul 28, 2026 | 657.50 | 677.00 | 657.50 | 674.50 | 674.50 | 2.90% | 8,358 |
| Jul 27, 2026 | 658.00 | 664.50 | 653.50 | 655.50 | 655.50 | 0.92% | 8,562 |
| Jul 24, 2026 | 640.00 | 649.50 | 637.00 | 649.50 | 649.50 | 2.12% | 8,483 |
| Jul 23, 2026 | 637.00 | 641.50 | 631.50 | 636.00 | 636.00 | -0.24% | 9,489 |
| Jul 22, 2026 | 628.00 | 638.50 | 622.50 | 637.50 | 637.50 | 1.51% | 8,141 |
| Jul 21, 2026 | 628.50 | 630.00 | 621.00 | 628.00 | 628.00 | -0.48% | 8,201 |
| Jul 20, 2026 | 640.00 | 640.00 | 627.00 | 631.00 | 631.00 | -1.25% | 8,815 |
| Jul 17, 2026 | 642.00 | 647.00 | 639.00 | 639.00 | 639.00 | -1.01% | 9,250 |
| Jul 16, 2026 | 635.00 | 645.50 | 633.50 | 645.50 | 645.50 | 1.33% | 8,076 |
| Jul 15, 2026 | 633.50 | 637.00 | 625.00 | 637.00 | 637.00 | 0.31% | 8,212 |
| Jul 14, 2026 | 628.00 | 635.00 | 620.50 | 635.00 | 635.00 | 0.24% | 8,501 |
| Jul 13, 2026 | 630.50 | 634.00 | 628.00 | 633.50 | 633.50 | -0.47% | 5,715 |
| Jul 10, 2026 | 633.00 | 641.00 | 633.00 | 636.50 | 636.50 | -0.16% | 7,664 |
| Jul 9, 2026 | 635.50 | 643.00 | 628.50 | 637.50 | 637.50 | 1.35% | 7,064 |
| Jul 8, 2026 | 655.00 | 655.50 | 629.00 | 629.00 | 629.00 | -4.70% | 16,724 |
| Jul 7, 2026 | 672.00 | 680.50 | 658.00 | 660.00 | 660.00 | -1.79% | 10,689 |
| Jul 6, 2026 | 665.50 | 681.00 | 665.50 | 672.00 | 672.00 | 0.98% | 11,276 |
| Jul 3, 2026 | 659.00 | 665.50 | 657.00 | 665.50 | 665.50 | 1.60% | 5,781 |
| Jul 2, 2026 | 653.50 | 656.00 | 636.50 | 655.00 | 655.00 | 1.16% | 15,251 |
| Jul 1, 2026 | 642.00 | 647.50 | 638.50 | 647.50 | 647.50 | 1.09% | 8,854 |
| Jun 30, 2026 | 645.00 | 649.50 | 638.50 | 640.50 | 640.50 | -0.31% | 15,433 |
| Jun 29, 2026 | 650.00 | 652.00 | 642.50 | 642.50 | 642.50 | -0.62% | 9,901 |
| Jun 26, 2026 | 665.50 | 667.50 | 643.50 | 646.50 | 646.50 | -3.51% | 9,438 |
| Jun 25, 2026 | 658.00 | 684.50 | 651.50 | 670.00 | 670.00 | 2.37% | 13,610 |
| Jun 24, 2026 | 643.00 | 658.00 | 641.00 | 654.50 | 654.50 | 0.77% | 11,818 |
| Jun 23, 2026 | 653.00 | 656.50 | 641.50 | 649.50 | 649.50 | -2.11% | 6,154 |
| Jun 22, 2026 | 663.50 | 668.50 | 657.00 | 663.50 | 663.50 | -0.08% | 8,216 |
| Jun 19, 2026 | 675.00 | 675.00 | 664.00 | 664.00 | 664.00 | -0.60% | 20,377 |
| Jun 18, 2026 | 670.00 | 671.50 | 661.00 | 668.00 | 668.00 | -0.45% | 14,724 |
| Jun 17, 2026 | 658.50 | 671.00 | 658.50 | 671.00 | 671.00 | 1.51% | 9,865 |
| Jun 16, 2026 | 656.00 | 668.00 | 656.00 | 661.00 | 661.00 | 0.53% | 9,509 |
| Jun 15, 2026 | 666.00 | 683.50 | 657.50 | 657.50 | 657.50 | 1.08% | 13,263 |
| Jun 12, 2026 | 641.00 | 667.50 | 641.00 | 650.50 | 650.50 | 1.56% | 8,174 |
| Jun 11, 2026 | 650.00 | 653.50 | 637.50 | 640.50 | 640.50 | -1.84% | 10,218 |
| Jun 10, 2026 | 652.50 | 660.00 | 645.00 | 652.50 | 652.50 | -0.31% | 6,597 |
| Jun 9, 2026 | 652.00 | 666.00 | 647.50 | 654.50 | 654.50 | -0.30% | 12,816 |
| Jun 8, 2026 | 645.50 | 661.50 | 644.00 | 656.50 | 656.50 | -0.23% | 7,824 |
| Jun 5, 2026 | 660.00 | 665.00 | 654.00 | 658.00 | 658.00 | 0.77% | 11,042 |
| Jun 4, 2026 | 657.50 | 662.00 | 653.00 | 653.00 | 653.00 | -0.23% | 5,141 |
| Jun 3, 2026 | 645.50 | 656.00 | 645.50 | 654.50 | 654.50 | 1.32% | 6,952 |