Radian Group Inc. (FRA:RAG)
Germany · Delayed Price · Currency is EUR 31.40
+1.60 (5.37%)
At close: Oct 23, 2026
FRA:RAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 5.37% | - |
| Oct 22, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Oct 21, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Oct 20, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 19, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 16, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 13, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 12, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 9, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 7, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Oct 5, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 2, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 6.15% | - |
| Oct 1, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -9.09% | - |
| Sep 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Sep 29, 2026 | 28.60 | 28.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 28, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Sep 25, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Sep 24, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 21, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Sep 17, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 15, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Sep 11, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 10, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 9, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Sep 8, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 7, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 4, 2026 | 31.20 | 31.40 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Sep 2, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 1, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 31, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 28, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 27, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 26, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 25, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Aug 24, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.89% | - |
| Aug 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 1.97% | - |
| Aug 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.19 | -2.56% | - |
| Aug 19, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.98 | -0.64% | - |
| Aug 18, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.18 | - | - |
| Aug 17, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.18 | 0.64% | - |