Radian Group Inc. (FRA:RAG)
Germany · Delayed Price · Currency is EUR 29.80
-0.60 (-1.97%)
At close: Sep 18, 2026
FRA:RAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 30.98 | - | - |
| Aug 13, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.98 | 2.63% | - |
| Aug 12, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.19 | 1.33% | - |
| Aug 11, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 29.79 | 2.04% | - |
| Aug 10, 2026 | 31.60 | 31.60 | 29.40 | 29.40 | 29.19 | -3.92% | - |
| Aug 7, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.38 | -1.92% | - |
| Aug 6, 2026 | 33.60 | 33.60 | 31.20 | 31.20 | 30.98 | -3.11% | - |
| Aug 5, 2026 | 34.00 | 34.00 | 32.20 | 32.20 | 31.97 | -3.59% | - |
| Aug 4, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.16 | 2.45% | - |
| Aug 3, 2026 | 33.60 | 33.60 | 32.60 | 32.60 | 32.37 | -1.81% | - |
| Jul 31, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 32.97 | -0.60% | - |
| Jul 30, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 33.16 | -1.76% | - |
| Jul 29, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 33.76 | -0.58% | - |
| Jul 28, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 33.96 | 1.18% | - |
| Jul 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | 6.96% | - |
| Jul 24, 2026 | 33.20 | 33.20 | 31.60 | 31.60 | 31.38 | - | - |
| Jul 23, 2026 | 33.00 | 33.00 | 31.60 | 31.60 | 31.38 | -1.86% | - |
| Jul 22, 2026 | 33.20 | 33.20 | 32.20 | 32.20 | 31.97 | -4.17% | - |
| Jul 21, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.36 | -1.18% | - |
| Jul 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | 1.80% | - |
| Jul 17, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.16 | 3.73% | - |
| Jul 16, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.97 | 3.21% | - |
| Jul 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | -1.27% | - |
| Jul 14, 2026 | 33.00 | 33.00 | 31.60 | 31.60 | 31.38 | - | - |
| Jul 13, 2026 | 32.80 | 32.80 | 31.60 | 31.60 | 31.38 | -1.25% | - |