RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 663.00
+2.00 (0.30%)
Last updated: Oct 24, 2025, 11:33 AM CET
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 661.50 | 671.50 | 661.50 | 671.50 | 671.50 | 1.05% | 12 |
| Oct 21, 2025 | 660.50 | 664.50 | 656.50 | 664.50 | 664.50 | 1.30% | 12 |
| Oct 20, 2025 | 655.50 | 656.00 | 655.50 | 656.00 | 656.00 | -0.30% | 12 |
| Oct 17, 2025 | 650.50 | 658.00 | 650.50 | 658.00 | 658.00 | -0.45% | 12 |
| Oct 16, 2025 | 654.50 | 661.00 | 653.50 | 661.00 | 661.00 | 0.30% | 12 |
| Oct 15, 2025 | 667.00 | 667.00 | 659.00 | 659.00 | 659.00 | 0.23% | 12 |
| Oct 14, 2025 | 660.00 | 660.50 | 657.50 | 657.50 | 657.50 | -1.35% | 12 |
| Oct 13, 2025 | 670.00 | 670.00 | 666.50 | 666.50 | 666.50 | 0.45% | 12 |
| Oct 10, 2025 | 678.00 | 680.00 | 663.50 | 663.50 | 663.50 | -2.21% | 12 |
| Oct 9, 2025 | 683.50 | 685.50 | 678.50 | 678.50 | 678.50 | -1.60% | 12 |
| Oct 8, 2025 | 710.50 | 710.50 | 689.50 | 689.50 | 689.50 | -2.20% | 12 |
| Oct 7, 2025 | 707.50 | 709.00 | 705.00 | 705.00 | 705.00 | -0.84% | - |
| Oct 6, 2025 | 698.50 | 711.00 | 698.50 | 711.00 | 711.00 | 0.99% | 182 |
| Oct 3, 2025 | 700.50 | 704.00 | 697.00 | 704.00 | 704.00 | -0.07% | 148 |
| Oct 2, 2025 | 687.50 | 715.00 | 687.50 | 704.50 | 704.50 | 2.85% | 12 |
| Oct 1, 2025 | 643.00 | 685.00 | 643.00 | 685.00 | 685.00 | 5.96% | 248 |
| Sep 30, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -0.31% | 124 |
| Sep 29, 2025 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -1.82% | 21 |
| Sep 26, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -0.68% | 537 |
| Sep 25, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.92% | 34 |
| Sep 24, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - | 35 |
| Sep 23, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.14% | 5 |
| 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% | 18 |
| Sep 18, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.23% | 18 |
| Sep 17, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | -0.83% | 18 |
| 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% | 25 |
| Sep 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -2.40% | 25 |
| 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% | 17 |
| Sep 8, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 3.05% | 17 |
| Sep 5, 2025 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -0.64% | 17 |
| Sep 4, 2025 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.89% | 17 |
| 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% | 12 |
| Aug 29, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0.16% | 12 |
| Aug 28, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.70% | 12 |
| Aug 27, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 0.62% | 12 |
| Aug 26, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.47% | 12 |
| Aug 25, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | 1.42% | 12 |
| Aug 22, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | -0.78% | 12 |
| Aug 21, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -0.70% | 12 |
| Aug 20, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.46% | 12 |
| 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% | 60 |
| Aug 14, 2025 | 645.50 | 653.00 | 645.50 | 652.50 | 652.50 | 1.08% | 60 |