Radian Group Inc. (FRA:RAG)
Germany · Delayed Price · Currency is EUR 29.20
+0.60 (2.10%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:RAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | - | -0.63% | - |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | 1.40% | - |
| May 29, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.38 | -4.03% | - |
| May 28, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.57 | -1.32% | - |
| May 27, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 29.97 | -1.95% | - |
| May 26, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.57 | -1.28% | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | -1.89% | - |
| May 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| May 21, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.56 | - | - |
| May 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| May 19, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.56 | 1.92% | - |
| May 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | 0.65% | - |
| May 15, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.77 | - | - |
| May 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | -0.64% | - |
| May 13, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.96 | -0.64% | - |
| May 12, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.16 | -1.26% | - |
| May 11, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.56 | 1.27% | - |
| May 8, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.16 | 5.37% | - |
| May 7, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.57 | -0.67% | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 0.67% | - |
| May 5, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.57 | 0.68% | - |
| May 4, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.38 | -6.33% | - |
| Apr 30, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.36 | 2.60% | - |
| Apr 29, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.57 | 1.99% | - |
| Apr 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | 1.34% | - |
| Apr 27, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.57 | -1.97% | - |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | 2.01% | - |
| Apr 23, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.57 | - | - |
| Apr 22, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.57 | - | - |
| Apr 21, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.57 | - | - |
| Apr 20, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.57 | 2.05% | - |
| Apr 17, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.98 | 0.69% | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | -0.68% | - |
| Apr 15, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.98 | 1.39% | - |
| Apr 14, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.58 | 0.70% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.38 | -2.05% | - |
| Apr 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | - | - |
| Apr 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | - | - |
| Apr 8, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 28.98 | 0.69% | - |
| Apr 7, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.78 | 2.84% | - |
| Apr 2, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.99 | -0.70% | - |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | -1.39% | - |
| Mar 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 1.41% | - |
| Mar 30, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.19 | 1.43% | - |
| Mar 27, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.79 | - | - |
| Mar 26, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.79 | 1.45% | - |
| Mar 25, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.39 | - | - |
| Mar 24, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.39 | -0.72% | - |
| Mar 23, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.59 | 0.72% | - |
| Mar 20, 2026 | 28.00 | 28.20 | 27.60 | 27.60 | 27.39 | - | - |