RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 663.00
+3.00 (0.45%)
Last updated: Sep 9, 2025, 5:35 PM CET
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 659.50 | 663.50 | 657.00 | 663.00 | - | 0.45% | 16,018 |
| Sep 8, 2025 | 642.00 | 660.00 | 641.00 | 660.00 | - | 2.80% | 11,945 |
| Sep 5, 2025 | 628.00 | 642.00 | 626.00 | 642.00 | - | 2.88% | 9,083 |
| Sep 4, 2025 | 631.00 | 635.50 | 623.50 | 624.00 | - | -0.87% | 8,777 |
| Sep 3, 2025 | 624.00 | 629.50 | 621.00 | 629.50 | - | 2.19% | 10,767 |
| Sep 2, 2025 | 632.50 | 632.50 | 615.50 | 616.00 | - | -2.92% | 12,451 |
| Sep 1, 2025 | 638.00 | 641.50 | 633.50 | 634.50 | - | -0.39% | 5,154 |
| Aug 29, 2025 | 646.50 | 651.50 | 635.00 | 637.00 | - | -1.32% | 8,587 |
| Aug 28, 2025 | 646.00 | 649.00 | 642.50 | 645.50 | - | 0.39% | 6,187 |
| Aug 27, 2025 | 644.00 | 652.50 | 642.00 | 643.00 | - | -0.85% | 6,664 |
| Aug 26, 2025 | 645.50 | 652.50 | 643.00 | 648.50 | - | 0.15% | 14,985 |
| Aug 25, 2025 | 651.50 | 652.00 | 645.50 | 647.50 | - | -0.46% | 4,774 |
| Aug 22, 2025 | 641.50 | 650.50 | 639.50 | 650.50 | - | 1.56% | 4,448 |
| Aug 21, 2025 | 647.50 | 647.50 | 637.50 | 640.50 | - | -0.54% | 7,707 |
| Aug 20, 2025 | 648.50 | 652.50 | 644.00 | 644.00 | - | -1.30% | 4,121 |
| Aug 19, 2025 | 645.50 | 656.50 | 645.00 | 652.50 | - | 1.32% | 7,098 |
| Aug 18, 2025 | 646.00 | 647.50 | 637.50 | 644.00 | - | -0.08% | 4,445 |
| Aug 15, 2025 | 658.00 | 658.00 | 644.50 | 644.50 | - | -0.85% | 11,451 |
| Aug 14, 2025 | 651.00 | 654.00 | 646.00 | 650.00 | - | - | 4,776 |
| Aug 13, 2025 | 647.00 | 650.00 | 643.00 | 650.00 | - | 1.33% | 7,024 |
| Aug 12, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | - | - | 5,736 |
| Aug 11, 2025 | 655.50 | 656.00 | 641.50 | 641.50 | - | -1.91% | 4,847 |
| Aug 8, 2025 | 653.00 | 660.00 | 649.50 | 654.00 | - | 0.15% | 7,062 |
| Aug 7, 2025 | 641.50 | 665.00 | 641.50 | 653.00 | - | 2.75% | 10,865 |
| 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 |