RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 635.50
-50.50 (-7.36%)
At close: Aug 6, 2025, 10:00 PM CET
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 641.50 | 665.00 | 641.50 | 653.50 | - | 2.83% | 4,233 |
| Aug 6, 2025 | 692.50 | 694.50 | 635.50 | 635.50 | - | -7.36% | 15,585 |
| Aug 5, 2025 | 678.50 | 703.00 | 669.00 | 686.00 | - | 1.86% | 13,726 |
| Aug 4, 2025 | 670.00 | 677.00 | 666.50 | 673.50 | - | 1.13% | 8,018 |
| Aug 1, 2025 | 675.00 | 676.00 | 664.50 | 666.00 | - | -1.99% | 7,151 |
| Jul 31, 2025 | 694.50 | 698.00 | 679.50 | 679.50 | - | -2.44% | 9,932 |
| Jul 30, 2025 | 692.00 | 700.50 | 688.00 | 696.50 | - | - | 5,068 |
| Jul 29, 2025 | 701.50 | 701.50 | 694.50 | 696.50 | - | 0.51% | 5,526 |
| Jul 28, 2025 | 710.00 | 711.00 | 693.00 | 693.00 | - | -1.21% | 5,246 |
| Jul 25, 2025 | 710.00 | 710.00 | 695.00 | 701.50 | - | -1.41% | 5,520 |
| Jul 24, 2025 | 709.50 | 711.50 | 700.00 | 711.50 | - | 1.50% | 9,202 |
| Jul 23, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | - | - | 6,532 |
| Jul 22, 2025 | 708.50 | 708.50 | 692.50 | 701.00 | - | -1.27% | 7,431 |
| Jul 21, 2025 | 718.00 | 726.00 | 708.50 | 710.00 | - | -0.84% | 8,177 |
| Jul 18, 2025 | 718.00 | 718.50 | 706.00 | 716.00 | - | -0.14% | 6,422 |
| Jul 17, 2025 | 720.00 | 727.00 | 714.00 | 717.00 | - | 0.49% | 7,958 |
| Jul 16, 2025 | 713.50 | 713.50 | 713.50 | 713.50 | - | - | 5,760 |
| Jul 15, 2025 | 714.50 | 723.00 | 711.00 | 713.50 | - | 0.49% | 5,194 |
| Jul 14, 2025 | 717.00 | 720.50 | 710.00 | 710.00 | - | -2.00% | 6,701 |
| Jul 11, 2025 | 737.00 | 738.00 | 722.00 | 724.50 | - | -2.29% | 5,695 |
| Jul 10, 2025 | 727.50 | 741.50 | 727.50 | 741.50 | - | 2.13% | 10,339 |
| Jul 9, 2025 | 728.00 | 731.00 | 718.00 | 726.00 | - | 0.69% | 7,853 |
| Jul 8, 2025 | 725.50 | 725.50 | 714.00 | 721.00 | - | 0.14% | 7,732 |
| Jul 7, 2025 | 717.50 | 726.50 | 715.50 | 720.00 | - | 0.70% | 5,354 |
| Jul 4, 2025 | 706.00 | 717.50 | 702.50 | 715.00 | - | 0.42% | 4,921 |
| Jul 3, 2025 | 723.50 | 732.00 | 711.50 | 712.00 | - | -0.63% | 8,228 |
| Jul 2, 2025 | 718.00 | 721.00 | 714.00 | 716.50 | - | -1.17% | 9,590 |
| Jul 1, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | - | - | 7,479 |
| Jun 30, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | - | - | 13,838 |
| Jun 27, 2025 | 719.50 | 725.00 | 711.00 | 725.00 | - | 1.90% | 11,247 |
| Jun 26, 2025 | 700.50 | 716.50 | 698.00 | 711.50 | - | 2.01% | 15,241 |
| Jun 25, 2025 | 703.50 | 707.50 | 695.50 | 697.50 | - | -1.34% | 7,462 |
| Jun 24, 2025 | 709.00 | 714.00 | 704.00 | 707.00 | - | 1.87% | 10,273 |
| Jun 23, 2025 | 683.50 | 700.50 | 683.50 | 694.00 | - | 0.80% | 11,276 |
| Jun 20, 2025 | 690.00 | 693.50 | 683.50 | 688.50 | - | 0.22% | 33,356 |
| Jun 19, 2025 | 690.00 | 694.00 | 685.50 | 687.00 | - | -1.43% | 5,986 |
| Jun 18, 2025 | 691.50 | 697.00 | 682.50 | 697.00 | - | 0.50% | 27,550 |
| Jun 17, 2025 | 698.50 | 701.50 | 692.50 | 693.50 | - | -1.70% | 7,628 |
| Jun 16, 2025 | 707.50 | 711.50 | 702.50 | 705.50 | - | -0.42% | 7,639 |
| Jun 13, 2025 | 708.50 | 713.00 | 706.50 | 708.50 | - | -1.67% | 9,032 |
| Jun 12, 2025 | 730.50 | 731.00 | 714.50 | 720.50 | - | -2.31% | 9,703 |
| Jun 11, 2025 | 738.50 | 738.50 | 732.00 | 737.50 | - | 0.82% | 13,553 |
| Jun 10, 2025 | 738.50 | 740.00 | 731.50 | 731.50 | - | -1.22% | 5,403 |
| Jun 9, 2025 | 740.50 | 740.50 | 740.50 | 740.50 | - | - | 4,389 |
| Jun 6, 2025 | 745.00 | 746.50 | 740.50 | 740.50 | - | 0.75% | 11,011 |
| Jun 5, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | - | - | 10,879 |
| Jun 4, 2025 | 724.50 | 735.00 | 724.00 | 735.00 | - | 2.01% | 11,936 |
| Jun 3, 2025 | 723.00 | 723.50 | 709.00 | 720.50 | - | 0.14% | 9,836 |
| Jun 2, 2025 | 720.00 | 722.50 | 710.50 | 719.50 | - | -0.55% | 9,086 |
| May 30, 2025 | 716.50 | 724.50 | 715.00 | 723.50 | - | 0.98% | 38,745 |