RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 628.50
-11.50 (-1.80%)
At close: Jul 20, 2026
FRA:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 652.50 | 663.00 | 652.50 | 663.00 | 663.00 | 0.76% | - |
| Jun 15, 2026 | 670.50 | 681.50 | 658.00 | 658.00 | 658.00 | 0.92% | 21 |
| Jun 12, 2026 | 643.50 | 652.50 | 643.50 | 652.00 | 652.00 | 2.19% | 40 |
| Jun 11, 2026 | 644.00 | 648.50 | 638.00 | 638.00 | 638.00 | -2.37% | - |
| Jun 10, 2026 | 650.00 | 659.00 | 650.00 | 653.50 | 653.50 | -0.83% | 40 |
| Jun 9, 2026 | 651.00 | 659.00 | 647.50 | 659.00 | 659.00 | -0.23% | - |
| Jun 8, 2026 | 651.50 | 660.50 | 644.00 | 660.50 | 660.50 | 1.38% | - |
| Jun 5, 2026 | 653.00 | 656.00 | 651.50 | 651.50 | 651.50 | -0.69% | 60 |
| Jun 4, 2026 | 650.50 | 657.00 | 650.50 | 656.00 | 656.00 | 0.85% | - |
| Jun 3, 2026 | 646.50 | 657.50 | 646.50 | 650.50 | 650.50 | 0.31% | 20 |
| 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% | 150 |
| 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 |