RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 650.00
0.00 (0.00%)
At close: Sep 29, 2025
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -1.82% | - |
| Sep 26, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -0.68% | - |
| Sep 25, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.92% | - |
| Sep 24, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - | - |
| Sep 23, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.14% | - |
| Sep 22, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.38% | 5 |
| Sep 19, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -0.91% | - |
| Sep 18, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.23% | - |
| Sep 17, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | -0.83% | - |
| Sep 16, 2025 | 658.00 | 661.00 | 658.00 | 661.00 | 661.00 | -0.90% | 18 |
| Sep 15, 2025 | 654.50 | 667.00 | 654.50 | 667.00 | 667.00 | 1.68% | 28 |
| Sep 12, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0.85% | - |
| Sep 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -2.40% | - |
| Sep 10, 2025 | 669.00 | 669.00 | 666.50 | 666.50 | 666.50 | 1.76% | 25 |
| Sep 9, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2.10% | - |
| Sep 8, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 3.05% | - |
| Sep 5, 2025 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -0.64% | - |
| Sep 4, 2025 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.89% | - |
| Sep 3, 2025 | 614.50 | 621.00 | 614.50 | 621.00 | 621.00 | 0.16% | 17 |
| Sep 2, 2025 | 629.50 | 629.50 | 620.00 | 620.00 | 620.00 | -2.44% | 20 |
| Sep 1, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | -1.01% | - |
| Aug 29, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0.16% | - |
| Aug 28, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.70% | - |
| Aug 27, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 0.62% | - |
| Aug 26, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.47% | - |
| Aug 25, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | 1.42% | - |
| Aug 22, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | -0.78% | - |
| Aug 21, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -0.70% | - |
| Aug 20, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.46% | - |
| Aug 19, 2025 | 641.00 | 648.00 | 641.00 | 648.00 | 648.00 | 0.62% | 12 |
| Aug 18, 2025 | 641.50 | 644.00 | 641.50 | 644.00 | 644.00 | -0.92% | 6 |
| Aug 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.38% | - |
| Aug 14, 2025 | 645.50 | 653.00 | 645.50 | 652.50 | 652.50 | 1.08% | 60 |
| Aug 13, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | - | - |
| Aug 12, 2025 | 639.00 | 645.50 | 639.00 | 645.50 | 645.50 | -1.75% | 70 |
| Aug 11, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.08% | - |
| Aug 8, 2025 | 649.50 | 656.50 | 649.50 | 656.50 | 656.50 | 0.84% | 23 |
| Aug 7, 2025 | 633.00 | 651.00 | 633.00 | 651.00 | 651.00 | 0.15% | 5 |
| Aug 6, 2025 | 687.00 | 687.00 | 650.00 | 650.00 | 650.00 | -4.97% | 5 |
| Aug 5, 2025 | 664.00 | 684.00 | 664.00 | 684.00 | 684.00 | 2.63% | 50 |
| Aug 4, 2025 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | -1.41% | - |
| Aug 1, 2025 | 671.00 | 676.00 | 671.00 | 676.00 | 676.00 | -0.81% | 1 |
| Jul 31, 2025 | 695.50 | 695.50 | 681.50 | 681.50 | 681.50 | -1.80% | 5 |
| Jul 30, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0.29% | - |
| Jul 29, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -2.12% | - |
| Jul 28, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.14% | - |
| Jul 25, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -0.21% | - |
| Jul 24, 2025 | 707.00 | 707.50 | 707.00 | 707.50 | 707.50 | -0.70% | 15 |
| Jul 23, 2025 | 704.00 | 712.50 | 704.00 | 712.50 | 712.50 | 1.21% | 5 |
| Jul 22, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -1.05% | - |