RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 654.50
+8.50 (1.32%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 647.00 | 655.50 | 645.50 | 652.00 | - | 0.54% | 202 |
| Jun 2, 2026 | 648.50 | 656.00 | 648.50 | 648.50 | 648.50 | 0.70% | - |
| Jun 1, 2026 | 667.50 | 667.50 | 644.00 | 644.00 | 644.00 | -2.50% | 2 |
| May 29, 2026 | 647.50 | 660.50 | 647.50 | 660.50 | 660.50 | 1.38% | 3 |
| May 28, 2026 | 652.00 | 654.00 | 651.50 | 651.50 | 651.50 | -1.21% | 2 |
| May 27, 2026 | 654.00 | 665.00 | 654.00 | 659.50 | 659.50 | - | 10 |
| May 26, 2026 | 671.00 | 671.00 | 659.50 | 659.50 | 659.50 | -0.83% | 17 |
| May 25, 2026 | 652.50 | 665.00 | 652.50 | 665.00 | 665.00 | 1.84% | - |
| May 22, 2026 | 650.00 | 656.50 | 650.00 | 653.00 | 653.00 | 0.69% | - |
| May 21, 2026 | 651.50 | 656.00 | 648.50 | 648.50 | 648.50 | -1.67% | 160 |
| May 20, 2026 | 644.50 | 659.50 | 644.50 | 659.50 | 659.50 | 1.46% | 1 |
| May 19, 2026 | 642.50 | 659.00 | 642.50 | 650.00 | 650.00 | 0.46% | 140 |
| May 18, 2026 | 653.00 | 653.00 | 643.50 | 647.00 | 647.00 | -1.22% | 8 |
| May 15, 2026 | 638.50 | 655.00 | 638.50 | 655.00 | 655.00 | 1.08% | - |
| May 14, 2026 | 637.50 | 648.00 | 637.50 | 648.00 | 648.00 | 1.17% | - |
| May 13, 2026 | 642.00 | 642.00 | 639.00 | 640.50 | 640.50 | 0.23% | 14 |
| May 12, 2026 | 636.50 | 644.00 | 636.50 | 639.00 | 639.00 | -0.70% | 100 |
| May 11, 2026 | 645.00 | 650.00 | 642.50 | 643.50 | 643.50 | -2.35% | 10 |
| May 8, 2026 | 653.50 | 659.00 | 653.50 | 659.00 | 659.00 | -0.90% | - |
| May 7, 2026 | 655.00 | 666.50 | 655.00 | 665.00 | 665.00 | 0.53% | - |
| May 6, 2026 | 640.50 | 661.50 | 640.50 | 661.50 | 661.50 | 6.18% | - |
| May 5, 2026 | 610.50 | 623.00 | 610.50 | 623.00 | 623.00 | 1.71% | 1 |
| May 4, 2026 | 620.50 | 620.50 | 612.50 | 612.50 | 612.50 | -1.53% | - |
| Apr 30, 2026 | 613.50 | 622.50 | 613.50 | 622.00 | 622.00 | 0.89% | 6 |
| Apr 29, 2026 | 641.50 | 644.50 | 636.50 | 636.50 | 616.50 | -0.62% | 10 |
| Apr 28, 2026 | 653.00 | 653.50 | 640.50 | 640.50 | 620.37 | -2.36% | 27 |
| Apr 27, 2026 | 655.50 | 661.00 | 655.50 | 656.00 | 635.39 | -0.46% | - |
| Apr 24, 2026 | 656.50 | 659.00 | 656.50 | 659.00 | 638.29 | -0.60% | - |
| Apr 23, 2026 | 654.50 | 663.00 | 654.50 | 663.00 | 642.17 | -0.23% | 124 |
| Apr 22, 2026 | 679.50 | 679.50 | 664.50 | 664.50 | 643.62 | -2.42% | - |
| Apr 21, 2026 | 682.00 | 683.50 | 681.00 | 681.00 | 659.60 | -0.29% | - |
| Apr 20, 2026 | 692.50 | 692.50 | 683.00 | 683.00 | 661.54 | -2.36% | - |
| Apr 17, 2026 | 679.50 | 703.00 | 679.50 | 699.50 | 677.52 | 2.64% | 10 |
| Apr 16, 2026 | 678.00 | 682.50 | 678.00 | 681.50 | 660.09 | 0.37% | - |
| Apr 15, 2026 | 681.50 | 681.50 | 679.00 | 679.00 | 657.66 | -0.51% | - |
| Apr 14, 2026 | 683.00 | 686.00 | 682.50 | 682.50 | 661.05 | 0.74% | - |
| Apr 13, 2026 | 670.50 | 680.00 | 670.50 | 677.50 | 656.21 | -1.81% | - |
| Apr 10, 2026 | 681.00 | 691.50 | 681.00 | 690.00 | 668.32 | 1.40% | 4 |
| Apr 9, 2026 | 672.50 | 681.00 | 672.50 | 680.50 | 659.12 | -0.29% | 20 |
| Apr 8, 2026 | 652.50 | 683.00 | 652.50 | 682.50 | 661.05 | 7.73% | 7 |
| Apr 7, 2026 | 630.00 | 641.50 | 630.00 | 633.50 | 613.59 | -0.16% | - |
| Apr 2, 2026 | 630.50 | 634.50 | 628.00 | 634.50 | 614.56 | -1.93% | - |
| Apr 1, 2026 | 627.50 | 649.00 | 627.50 | 647.00 | 626.67 | 3.52% | 38 |
| Mar 31, 2026 | 615.00 | 627.00 | 614.50 | 625.00 | 605.36 | 1.30% | 3 |
| Mar 30, 2026 | 611.50 | 617.00 | 611.00 | 617.00 | 597.61 | 0.73% | - |
| Mar 27, 2026 | 625.00 | 625.00 | 612.50 | 612.50 | 593.25 | -1.45% | - |
| Mar 26, 2026 | 625.00 | 625.50 | 621.00 | 621.50 | 601.97 | -0.24% | 6 |
| Mar 25, 2026 | 626.50 | 629.50 | 623.00 | 623.00 | 603.42 | 0.48% | 4 |
| Mar 24, 2026 | 634.50 | 635.00 | 620.00 | 620.00 | 600.52 | -2.05% | 23 |
| Mar 23, 2026 | 622.50 | 633.00 | 612.50 | 633.00 | 613.11 | 1.28% | 1 |