RATIONAL Aktiengesellschaft (FRA:RAA)
Germany · Delayed Price · Currency is EUR 618.50
+0.50 (0.08%)
At close: Oct 23, 2026
FRA:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 617.00 | 622.50 | 617.00 | 618.50 | 618.50 | 0.08% | - |
| Oct 22, 2026 | 617.00 | 620.00 | 617.00 | 618.00 | 618.00 | -1.36% | - |
| Oct 21, 2026 | 612.00 | 626.50 | 612.00 | 626.50 | 626.50 | 1.87% | - |
| Oct 20, 2026 | 615.50 | 615.50 | 609.00 | 615.00 | 615.00 | 0.41% | - |
| Oct 19, 2026 | 610.50 | 616.50 | 610.50 | 612.50 | 612.50 | -0.89% | - |
| Oct 16, 2026 | 607.50 | 618.00 | 607.50 | 618.00 | 618.00 | 1.31% | - |
| Oct 15, 2026 | 601.50 | 610.00 | 601.50 | 610.00 | 610.00 | 0.49% | - |
| Oct 14, 2026 | 600.50 | 610.00 | 600.50 | 607.00 | 607.00 | 0.91% | 5 |
| Oct 13, 2026 | 590.50 | 601.50 | 590.50 | 601.50 | 601.50 | 1.43% | - |
| Oct 12, 2026 | 594.00 | 594.00 | 590.00 | 593.00 | 593.00 | 0.08% | - |
| Oct 9, 2026 | 569.00 | 592.50 | 569.00 | 592.50 | 592.50 | 6.85% | 10 |
| Oct 8, 2026 | 566.50 | 566.50 | 554.50 | 554.50 | 554.50 | -2.55% | - |
| Oct 7, 2026 | 570.50 | 570.50 | 569.00 | 569.00 | 569.00 | -0.96% | - |
| Oct 6, 2026 | 566.50 | 574.50 | 566.50 | 574.50 | 574.50 | 1.41% | - |
| Oct 5, 2026 | 571.50 | 571.50 | 566.50 | 566.50 | 566.50 | -1.13% | - |
| Oct 2, 2026 | 561.00 | 573.00 | 561.00 | 573.00 | 573.00 | 1.69% | - |
| Oct 1, 2026 | 568.50 | 568.50 | 563.50 | 563.50 | 563.50 | -1.05% | - |
| Sep 30, 2026 | 573.50 | 575.00 | 569.50 | 569.50 | 569.50 | - | - |
| Sep 29, 2026 | 575.50 | 575.50 | 569.50 | 569.50 | 569.50 | -0.70% | 10 |
| Sep 28, 2026 | 568.50 | 575.00 | 568.50 | 573.50 | 573.50 | 0.53% | - |
| Sep 25, 2026 | 570.50 | 572.00 | 570.50 | 570.50 | 570.50 | 0.53% | - |
| Sep 24, 2026 | 573.50 | 573.50 | 566.50 | 567.50 | 567.50 | -0.87% | 8 |
| Sep 23, 2026 | 578.50 | 579.00 | 572.50 | 572.50 | 572.50 | -0.26% | 4 |
| Sep 22, 2026 | 566.50 | 574.00 | 566.50 | 574.00 | 574.00 | 1.50% | - |
| Sep 21, 2026 | 570.00 | 570.00 | 565.50 | 565.50 | 565.50 | 0.18% | 21 |
| 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 |