RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 640.00
+6.50 (1.03%)
At close: Aug 26, 2026
FRA:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 623.00 | 633.50 | 623.00 | 633.50 | 633.50 | 0.88% | - |
| Aug 24, 2026 | 625.50 | 628.00 | 625.50 | 628.00 | 628.00 | -0.08% | 2 |
| Aug 21, 2026 | 617.00 | 628.50 | 617.00 | 628.50 | 628.50 | 1.62% | - |
| Aug 20, 2026 | 616.50 | 622.50 | 616.50 | 618.50 | 618.50 | 0.08% | 10 |
| Aug 19, 2026 | 613.50 | 619.00 | 613.50 | 618.00 | 618.00 | 0.57% | 12 |
| Aug 18, 2026 | 621.50 | 621.50 | 614.50 | 614.50 | 614.50 | -1.76% | 15 |
| Aug 17, 2026 | 630.00 | 630.00 | 619.00 | 625.50 | 625.50 | - | 79 |
| Aug 14, 2026 | 629.00 | 631.50 | 625.50 | 625.50 | 625.50 | -1.18% | 15 |
| Aug 13, 2026 | 630.50 | 633.00 | 629.00 | 633.00 | 633.00 | 0.16% | 10 |
| Aug 12, 2026 | 645.50 | 645.50 | 628.50 | 632.00 | 632.00 | -2.47% | 21 |
| Aug 11, 2026 | 660.50 | 660.50 | 648.00 | 648.00 | 648.00 | -1.89% | 10 |
| Aug 10, 2026 | 660.00 | 660.50 | 655.50 | 660.50 | 660.50 | -0.30% | - |
| Aug 7, 2026 | 661.00 | 666.00 | 661.00 | 662.50 | 662.50 | -0.15% | - |
| Aug 6, 2026 | 671.50 | 691.50 | 663.50 | 663.50 | 663.50 | -2.64% | - |
| Aug 5, 2026 | 680.50 | 681.50 | 680.50 | 681.50 | 681.50 | 0.37% | - |
| Aug 4, 2026 | 672.00 | 679.00 | 672.00 | 679.00 | 679.00 | 0.22% | - |
| Aug 3, 2026 | 675.50 | 684.50 | 675.50 | 677.50 | 677.50 | -0.07% | - |
| Jul 31, 2026 | 680.00 | 683.00 | 678.00 | 678.00 | 678.00 | 0.44% | - |
| Jul 30, 2026 | 674.50 | 680.00 | 674.50 | 675.00 | 675.00 | -0.37% | 30 |
| Jul 29, 2026 | 663.00 | 679.00 | 663.00 | 677.50 | 677.50 | -0.15% | - |
| Jul 28, 2026 | 652.50 | 678.50 | 652.50 | 678.50 | 678.50 | 2.65% | 53 |
| Jul 27, 2026 | 651.50 | 661.00 | 651.50 | 661.00 | 661.00 | 1.23% | 30 |
| Jul 24, 2026 | 631.00 | 653.00 | 631.00 | 653.00 | 653.00 | 2.03% | 35 |
| Jul 23, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.55% | 50 |
| Jul 22, 2026 | 628.00 | 636.50 | 624.00 | 636.50 | 636.50 | 1.11% | 18 |
| Jul 21, 2026 | 629.50 | 630.50 | 622.00 | 629.50 | 629.50 | 0.16% | 33 |
| Jul 20, 2026 | 632.00 | 635.50 | 628.50 | 628.50 | 628.50 | -1.80% | 100 |
| Jul 17, 2026 | 638.00 | 647.00 | 638.00 | 640.00 | 640.00 | -0.54% | - |
| Jul 16, 2026 | 631.00 | 643.50 | 631.00 | 643.50 | 643.50 | 1.18% | 20 |
| Jul 15, 2026 | 628.00 | 636.00 | 628.00 | 636.00 | 636.00 | 0.71% | - |
| Jul 14, 2026 | 625.50 | 631.50 | 625.50 | 631.50 | 631.50 | 0.08% | - |
| Jul 13, 2026 | 628.00 | 631.00 | 628.00 | 631.00 | 631.00 | -0.94% | 2 |
| Jul 10, 2026 | 632.00 | 637.00 | 632.00 | 637.00 | 637.00 | -0.62% | - |
| Jul 9, 2026 | 632.00 | 641.00 | 630.50 | 641.00 | 641.00 | 0.79% | - |
| Jul 8, 2026 | 660.50 | 660.50 | 632.00 | 636.00 | 636.00 | -3.56% | 20 |
| Jul 7, 2026 | 670.50 | 673.00 | 659.50 | 659.50 | 659.50 | -2.44% | - |
| Jul 6, 2026 | 667.50 | 676.00 | 661.50 | 676.00 | 676.00 | 1.96% | 1 |
| Jul 3, 2026 | 651.50 | 664.50 | 651.50 | 663.00 | 663.00 | 1.69% | 20 |
| Jul 2, 2026 | 642.00 | 652.00 | 637.50 | 652.00 | 652.00 | 1.32% | 20 |
| Jul 1, 2026 | 641.50 | 643.50 | 639.50 | 643.50 | 643.50 | 0.78% | - |
| Jun 30, 2026 | 644.50 | 644.50 | 638.50 | 638.50 | 638.50 | -0.55% | - |
| Jun 29, 2026 | 646.50 | 647.50 | 640.50 | 642.00 | 642.00 | -0.31% | 30 |
| Jun 26, 2026 | 659.50 | 665.00 | 644.00 | 644.00 | 644.00 | -3.52% | - |
| Jun 25, 2026 | 649.50 | 682.00 | 649.50 | 667.50 | 667.50 | 1.68% | 65 |
| Jun 24, 2026 | 651.50 | 656.50 | 644.00 | 656.50 | 656.50 | 1.31% | 1 |
| Jun 23, 2026 | 652.50 | 655.00 | 648.00 | 648.00 | 648.00 | -2.41% | - |
| Jun 22, 2026 | 660.00 | 664.00 | 659.50 | 664.00 | 664.00 | -0.52% | 2 |
| Jun 19, 2026 | 661.00 | 667.50 | 661.00 | 667.50 | 667.50 | 0.15% | - |
| Jun 18, 2026 | 665.00 | 670.00 | 665.00 | 666.50 | 666.50 | -0.07% | 10 |
| Jun 17, 2026 | 654.00 | 675.50 | 654.00 | 667.00 | 667.00 | 0.60% | 70 |