RATIONAL Aktiengesellschaft (FRA:RAA1)
Germany · Delayed Price · Currency is EUR 31.60
+0.40 (1.28%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:RAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Jun 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jun 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Jun 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jun 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jun 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jun 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jun 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| May 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| May 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| May 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| May 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 6.58% | - |
| May 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| May 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 5.94% | - |
| Apr 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.13 | -6.49% | - |
| Apr 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.08 | -1.28% | - |
| Apr 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.47 | -0.64% | - |
| Apr 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.67 | -0.63% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.86 | 0.64% | - |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.67 | -3.68% | - |
| Apr 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.84 | -0.61% | - |
| Apr 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.03 | -1.80% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.62 | 2.45% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.84 | - | - |