RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 564.50
-10.00 (-1.74%)
At close: Sep 18, 2026
FRA:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 575.50 | 575.50 | 564.50 | 564.50 | 564.50 | -1.74% | 5 |
| Sep 17, 2026 | 581.50 | 583.00 | 574.50 | 574.50 | 574.50 | -1.29% | - |
| Sep 16, 2026 | 575.50 | 582.00 | 574.50 | 582.00 | 582.00 | 0.87% | - |
| Sep 15, 2026 | 578.00 | 578.00 | 577.00 | 577.00 | 577.00 | -0.43% | - |
| Sep 14, 2026 | 584.50 | 587.00 | 579.50 | 579.50 | 579.50 | -1.02% | 20 |
| Sep 11, 2026 | 580.50 | 585.50 | 580.50 | 585.50 | 585.50 | 1.56% | - |
| Sep 10, 2026 | 589.00 | 589.00 | 576.50 | 576.50 | 576.50 | -1.96% | 5 |
| Sep 9, 2026 | 606.00 | 606.00 | 588.00 | 588.00 | 588.00 | -3.76% | 28 |
| Sep 8, 2026 | 611.50 | 613.50 | 611.00 | 611.00 | 611.00 | -0.73% | - |
| Sep 7, 2026 | 618.00 | 618.00 | 612.00 | 615.50 | 615.50 | 0.41% | - |
| Sep 4, 2026 | 615.00 | 616.50 | 613.00 | 613.00 | 613.00 | -0.08% | 10 |
| Sep 3, 2026 | 615.50 | 618.00 | 612.00 | 613.50 | 613.50 | -0.41% | 11 |
| Sep 2, 2026 | 618.50 | 620.50 | 616.00 | 616.00 | 616.00 | -0.32% | 23 |
| Sep 1, 2026 | 625.50 | 625.50 | 618.00 | 618.00 | 618.00 | -2.45% | - |
| Aug 31, 2026 | 625.50 | 635.00 | 625.50 | 633.50 | 633.50 | -0.16% | 25 |
| Aug 28, 2026 | 628.50 | 636.50 | 628.50 | 634.50 | 634.50 | 0.79% | 14 |
| Aug 27, 2026 | 637.50 | 637.50 | 629.50 | 629.50 | 629.50 | -1.64% | - |
| Aug 26, 2026 | 626.00 | 640.00 | 626.00 | 640.00 | 640.00 | 1.03% | - |
| 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 |