RATIONAL Aktiengesellschaft (FRA:RAA1)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
At close: Jan 30, 2026
FRA:RAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jan 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Jan 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 5.30% | - |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Jan 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jan 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -8.00% | - |
| Jan 13, 2026 | 33.20 | 35.00 | 33.20 | 35.00 | 35.00 | 6.71% | 165 |
| Jan 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jan 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jan 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jan 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Dec 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Dec 17, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | 27 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Dec 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Dec 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | 25 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Nov 27, 2025 | 30.20 | 33.20 | 30.20 | 33.20 | 33.20 | 9.21% | 25 |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Nov 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |