RATIONAL Aktiengesellschaft (FRA:RAA1)
Germany · Delayed Price · Currency is EUR 31.00
-0.20 (-0.64%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.84 | - | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.84 | 1.24% | - |
| Apr 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.45 | -0.62% | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.64 | - | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.64 | 1.25% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.25 | 6.67% | - |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 0.67% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | -0.67% | - |
| Apr 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 1.35% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.91 | 1.37% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.52 | - | - |
| Mar 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.52 | -2.67% | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | - | - |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 2.74% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.52 | -1.35% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.91 | -1.33% | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | -6.25% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.25 | 3.23% | - |