RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 661.50
-2.00 (-0.30%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 658.50 | 665.00 | 658.50 | 662.00 | - | -0.38% | 295 |
| Apr 22, 2026 | 679.50 | 679.50 | 664.50 | 664.50 | 664.50 | -2.42% | - |
| Apr 21, 2026 | 682.00 | 683.50 | 681.00 | 681.00 | 681.00 | -0.29% | - |
| Apr 20, 2026 | 692.50 | 692.50 | 683.00 | 683.00 | 683.00 | -2.36% | - |
| Apr 17, 2026 | 679.50 | 703.00 | 679.50 | 699.50 | 699.50 | 2.64% | 10 |
| Apr 16, 2026 | 678.00 | 682.50 | 678.00 | 681.50 | 681.50 | 0.37% | - |
| Apr 15, 2026 | 681.50 | 681.50 | 679.00 | 679.00 | 679.00 | -0.51% | - |
| Apr 14, 2026 | 683.00 | 686.00 | 682.50 | 682.50 | 682.50 | 0.74% | - |
| Apr 13, 2026 | 670.50 | 680.00 | 670.50 | 677.50 | 677.50 | -1.81% | - |
| Apr 10, 2026 | 681.00 | 691.50 | 681.00 | 690.00 | 690.00 | 1.40% | 4 |
| Apr 9, 2026 | 672.50 | 681.00 | 672.50 | 680.50 | 680.50 | -0.29% | 20 |
| Apr 8, 2026 | 652.50 | 683.00 | 652.50 | 682.50 | 682.50 | 7.73% | 7 |
| Apr 7, 2026 | 630.00 | 641.50 | 630.00 | 633.50 | 633.50 | -0.16% | - |
| Apr 2, 2026 | 630.50 | 634.50 | 628.00 | 634.50 | 634.50 | -1.93% | - |
| Apr 1, 2026 | 627.50 | 649.00 | 627.50 | 647.00 | 647.00 | 3.52% | 38 |
| Mar 31, 2026 | 615.00 | 627.00 | 614.50 | 625.00 | 625.00 | 1.30% | 3 |
| Mar 30, 2026 | 611.50 | 617.00 | 611.00 | 617.00 | 617.00 | 0.73% | - |
| Mar 27, 2026 | 625.00 | 625.00 | 612.50 | 612.50 | 612.50 | -1.45% | - |
| Mar 26, 2026 | 625.00 | 625.50 | 621.00 | 621.50 | 621.50 | -0.24% | 6 |
| Mar 25, 2026 | 626.50 | 629.50 | 623.00 | 623.00 | 623.00 | 0.48% | 4 |
| Mar 24, 2026 | 634.50 | 635.00 | 620.00 | 620.00 | 620.00 | -2.05% | 23 |
| Mar 23, 2026 | 622.50 | 633.00 | 612.50 | 633.00 | 633.00 | 1.28% | 1 |
| Mar 20, 2026 | 665.50 | 665.50 | 625.00 | 625.00 | 625.00 | -5.37% | 20 |
| Mar 19, 2026 | 652.00 | 662.50 | 652.00 | 660.50 | 660.50 | -1.64% | - |
| Mar 18, 2026 | 672.50 | 682.50 | 671.50 | 671.50 | 671.50 | -0.37% | - |
| Mar 17, 2026 | 660.50 | 674.00 | 659.00 | 674.00 | 674.00 | 1.05% | 3 |
| Mar 16, 2026 | 660.50 | 667.00 | 660.00 | 667.00 | 667.00 | 0.23% | - |
| Mar 13, 2026 | 669.00 | 669.00 | 664.00 | 665.50 | 665.50 | -1.19% | 1 |
| Mar 12, 2026 | 667.00 | 674.00 | 667.00 | 673.50 | 673.50 | -0.52% | - |
| Mar 11, 2026 | 684.50 | 686.00 | 677.00 | 677.00 | 677.00 | -1.10% | 5 |
| Mar 10, 2026 | 680.00 | 684.50 | 672.00 | 684.50 | 684.50 | 2.85% | 2 |
| Mar 9, 2026 | 657.00 | 665.50 | 656.50 | 665.50 | 665.50 | -2.42% | 13 |
| Mar 6, 2026 | 701.00 | 701.00 | 682.00 | 682.00 | 682.00 | -1.23% | 7 |
| Mar 5, 2026 | 716.00 | 716.00 | 690.50 | 690.50 | 690.50 | -4.03% | 2 |
| Mar 4, 2026 | 708.50 | 723.00 | 708.50 | 719.50 | 719.50 | 0.70% | 12 |
| Mar 3, 2026 | 720.50 | 723.50 | 714.50 | 714.50 | 714.50 | -1.65% | 10 |
| Mar 2, 2026 | 720.50 | 729.00 | 720.50 | 726.50 | 726.50 | -2.15% | 17 |
| Feb 27, 2026 | 736.00 | 742.50 | 735.50 | 742.50 | 742.50 | 0.95% | 10 |
| Feb 26, 2026 | 724.50 | 735.50 | 724.50 | 735.50 | 735.50 | 0.96% | - |
| Feb 25, 2026 | 733.00 | 733.00 | 728.00 | 728.50 | 728.50 | -0.88% | 10 |
| Feb 24, 2026 | 721.50 | 735.00 | 721.50 | 735.00 | 735.00 | 1.52% | - |
| Feb 23, 2026 | 732.00 | 735.50 | 724.00 | 724.00 | 724.00 | -2.56% | 9 |
| 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% | - |