RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 667.00
+3.50 (0.53%)
At close: Jan 29, 2026
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 625.50 | 625.50 | 623.50 | 624.50 | 624.50 | 0.16% | - |
| Dec 4, 2025 | 613.50 | 629.00 | 613.50 | 623.50 | 623.50 | 1.88% | 1 |
| Dec 3, 2025 | 620.50 | 622.00 | 612.00 | 612.00 | 612.00 | -1.84% | 20 |
| Dec 2, 2025 | 631.00 | 631.00 | 623.50 | 623.50 | 623.50 | -1.19% | 2 |
| Dec 1, 2025 | 635.00 | 635.00 | 631.00 | 631.00 | 631.00 | -1.71% | 6 |
| Nov 28, 2025 | 645.50 | 645.50 | 640.00 | 642.00 | 642.00 | 1.82% | 4 |
| Nov 27, 2025 | 628.50 | 630.50 | 626.50 | 630.50 | 630.50 | 0.56% | - |
| Nov 26, 2025 | 632.00 | 632.50 | 627.00 | 627.00 | 627.00 | -0.40% | - |
| Nov 25, 2025 | 620.50 | 629.50 | 615.50 | 629.50 | 629.50 | 0.80% | - |
| Nov 24, 2025 | 621.00 | 624.50 | 620.50 | 624.50 | 624.50 | 1.54% | 2 |
| Nov 21, 2025 | 611.50 | 615.00 | 611.50 | 615.00 | 615.00 | -0.24% | - |
| Nov 20, 2025 | 620.00 | 621.50 | 616.50 | 616.50 | 616.50 | -0.32% | 10 |
| Nov 19, 2025 | 612.00 | 618.50 | 611.00 | 618.50 | 618.50 | 1.14% | - |
| Nov 18, 2025 | 618.50 | 618.50 | 611.50 | 611.50 | 611.50 | -1.77% | - |
| Nov 17, 2025 | 626.00 | 627.50 | 622.50 | 622.50 | 622.50 | -0.88% | 11 |