Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 3.608
+0.120 (3.44%)
At close: Jan 8, 2026
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | - |
| Jan 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.44% | - |
| Jan 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.06% | - |
| Jan 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.17% | - |
| Jan 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.06% | - |
| Jan 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.52% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.06% | - |
| Dec 29, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 1.95% | 1 |
| Dec 23, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 2.79% | 109 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Dec 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Dec 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.44% | - |
| Dec 17, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 1.22% | 178 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.62% | - |
| Dec 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.36% | - |
| Dec 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.97% | - |
| Dec 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.12% | - |
| Dec 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.48% | - |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Dec 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Dec 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.59% | - |
| Dec 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.47% | - |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.24% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.64% | - |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.72% | - |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.03% | - |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.99% | - |
| Nov 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.77% | - |
| Nov 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.28% | - |
| Nov 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.87% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.11% | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.05% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | - |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.06% | - |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.10% | - |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Nov 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.78% | - |
| Nov 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.85% | - |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.11% | - |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.12% | - |
| Nov 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.51% | - |
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.45% | - |
| Oct 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.96% | - |
| Oct 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.89% | - |
| Oct 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.84% | - |
| Oct 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |