RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 743.00
+4.00 (0.54%)
At close: Feb 20, 2026
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 737.50 | 748.00 | 735.50 | 743.00 | 743.00 | 0.54% | 10 |
| Feb 19, 2026 | 731.50 | 741.00 | 731.50 | 739.00 | 739.00 | -0.07% | 10 |
| Feb 18, 2026 | 732.50 | 739.50 | 731.00 | 739.50 | 739.50 | -0.27% | - |
| Feb 17, 2026 | 736.50 | 741.50 | 731.50 | 741.50 | 741.50 | 0.54% | 15 |
| Feb 16, 2026 | 748.50 | 748.50 | 737.50 | 737.50 | 737.50 | -1.27% | 5 |
| Feb 13, 2026 | 751.00 | 751.00 | 747.00 | 747.00 | 747.00 | -0.66% | - |
| Feb 12, 2026 | 765.00 | 768.00 | 752.00 | 752.00 | 752.00 | -2.27% | 4 |
| Feb 11, 2026 | 771.50 | 771.50 | 763.00 | 769.50 | 769.50 | 0.46% | - |
| Feb 10, 2026 | 765.00 | 771.00 | 765.00 | 766.00 | 766.00 | -0.71% | 1 |
| Feb 9, 2026 | 755.00 | 771.50 | 755.00 | 771.50 | 771.50 | 2.94% | 13 |
| Feb 6, 2026 | 742.00 | 760.00 | 742.00 | 749.50 | 749.50 | -0.13% | 44 |
| Feb 5, 2026 | 680.50 | 750.50 | 680.50 | 750.50 | 750.50 | 11.85% | 54 |
| Feb 4, 2026 | 665.50 | 673.00 | 661.00 | 671.00 | 671.00 | 0.90% | 9 |
| Feb 3, 2026 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | -2.13% | 20 |
| Feb 2, 2026 | 679.50 | 681.50 | 677.50 | 679.50 | 679.50 | 1.04% | 16 |
| Jan 30, 2026 | 660.50 | 672.50 | 660.50 | 672.50 | 672.50 | 0.82% | 10 |
| Jan 29, 2026 | 665.00 | 667.00 | 663.50 | 667.00 | 667.00 | 0.53% | 2 |
| Jan 28, 2026 | 688.50 | 688.50 | 663.50 | 663.50 | 663.50 | -2.71% | 34 |
| Jan 27, 2026 | 686.50 | 689.00 | 682.00 | 682.00 | 682.00 | -1.16% | - |
| Jan 26, 2026 | 686.50 | 690.00 | 685.00 | 690.00 | 690.00 | 0.66% | 35 |
| Jan 23, 2026 | 662.50 | 685.50 | 662.50 | 685.50 | 685.50 | 2.70% | 10 |
| Jan 22, 2026 | 641.50 | 670.50 | 641.50 | 667.50 | 667.50 | 5.95% | 34 |
| Jan 21, 2026 | 621.50 | 630.00 | 620.50 | 630.00 | 630.00 | 0.88% | 37 |
| Jan 20, 2026 | 629.50 | 629.50 | 624.50 | 624.50 | 624.50 | -2.12% | - |
| Jan 19, 2026 | 651.00 | 651.00 | 638.00 | 638.00 | 638.00 | -3.70% | 142 |
| Jan 16, 2026 | 656.00 | 666.00 | 656.00 | 662.50 | 662.50 | -0.30% | 10 |
| Jan 15, 2026 | 659.00 | 664.50 | 659.00 | 664.50 | 664.50 | 0.08% | - |
| Jan 14, 2026 | 671.00 | 672.50 | 660.00 | 664.00 | 664.00 | -1.78% | 70 |
| Jan 13, 2026 | 689.50 | 689.50 | 676.00 | 676.00 | 676.00 | -1.10% | - |
| Jan 12, 2026 | 682.50 | 688.50 | 682.50 | 683.50 | 683.50 | 0.22% | - |
| Jan 9, 2026 | 685.00 | 686.50 | 682.00 | 682.00 | 682.00 | -0.22% | 13 |
| Jan 8, 2026 | 680.00 | 698.00 | 680.00 | 683.50 | 683.50 | 2.55% | 19 |
| Jan 7, 2026 | 662.00 | 666.50 | 661.50 | 666.50 | 666.50 | 0.60% | 10 |
| Jan 6, 2026 | 659.50 | 662.50 | 659.50 | 662.50 | 662.50 | - | - |
| Jan 5, 2026 | 652.50 | 662.50 | 652.50 | 662.50 | 662.50 | 1.45% | - |
| Jan 2, 2026 | 664.00 | 664.00 | 653.00 | 653.00 | 653.00 | -0.84% | 1 |
| Dec 30, 2025 | 654.50 | 658.50 | 654.50 | 658.50 | 658.50 | 0.08% | 1 |
| Dec 29, 2025 | 656.50 | 658.00 | 655.50 | 658.00 | 658.00 | 0.53% | - |
| Dec 23, 2025 | 653.50 | 656.00 | 653.00 | 654.50 | 654.50 | -0.61% | 10 |
| Dec 22, 2025 | 661.00 | 663.50 | 653.50 | 658.50 | 658.50 | -1.05% | 1 |
| Dec 19, 2025 | 660.50 | 665.50 | 660.50 | 665.50 | 665.50 | 0.53% | - |
| Dec 18, 2025 | 650.00 | 662.00 | 650.00 | 662.00 | 662.00 | 5.00% | 41 |
| Dec 17, 2025 | 636.50 | 638.00 | 630.50 | 630.50 | 630.50 | -1.79% | - |
| Dec 16, 2025 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | -0.08% | 10 |
| Dec 15, 2025 | 641.00 | 642.50 | 638.00 | 642.50 | 642.50 | 0.86% | - |
| Dec 12, 2025 | 635.00 | 641.00 | 635.00 | 637.00 | 637.00 | 0.31% | - |
| Dec 11, 2025 | 620.50 | 637.00 | 620.50 | 635.00 | 635.00 | 1.84% | 26 |
| Dec 10, 2025 | 620.50 | 623.50 | 614.00 | 623.50 | 623.50 | 1.22% | 10 |
| Dec 9, 2025 | 616.00 | 618.00 | 616.00 | 616.00 | 616.00 | -0.32% | - |
| Dec 8, 2025 | 621.50 | 626.50 | 618.00 | 618.00 | 618.00 | -1.04% | - |