RATIONAL Aktiengesellschaft (FRA:RAA1)
Germany · Delayed Price · Currency is EUR 31.40
-1.20 (-3.68%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:RAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | - | -3.68% | - |
| Apr 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | - |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Mar 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Mar 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Mar 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -6.51% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Mar 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Mar 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -9.38% | - |
| Feb 27, 2026 | 35.20 | 38.40 | 35.20 | 38.40 | 38.40 | 9.71% | 5 |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Feb 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Feb 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Feb 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |