Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 2.956
+0.038 (1.30%)
At close: Mar 27, 2026
FRA:RAZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.30% | - |
| Mar 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.32% | - |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | 1.78% | - |
| Mar 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.90 | 1.95% | - |
| Mar 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.85 | -4.56% | - |
| Mar 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98 | -2.26% | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.05 | -1.91% | - |
| Mar 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.11 | 1.44% | - |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.07 | -1.54% | - |
| Mar 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.11 | -0.55% | - |
| Mar 13, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.13 | -0.12% | 4,288 |
| Mar 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.13 | -1.80% | - |
| Mar 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.19 | -0.18% | - |
| Mar 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.20 | 2.27% | - |
| Mar 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.13 | -3.66% | - |
| Mar 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.25 | 1.26% | - |
| Mar 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.21 | 2.39% | - |
| Mar 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.13 | -2.21% | - |
| Mar 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.20 | -2.39% | - |
| Mar 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | 0.06% | - |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | 0.53% | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.26 | 0.12% | - |
| Feb 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.26 | 0.71% | - |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | 0.18% | - |
| Feb 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.23 | -1.98% | - |
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | -0.23% | - |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.30 | -1.20% | - |
| Feb 18, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.34 | 7.19% | 146 |
| Feb 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.12 | -8.85% | - |
| Feb 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.42 | -1.11% | - |
| Feb 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.46 | -3.99% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | -0.21% | - |
| Feb 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.61 | 1.51% | - |
| Feb 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.56 | -0.85% | - |
| Feb 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.59 | 3.43% | - |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | -1.68% | - |
| Feb 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.53 | 0.93% | - |
| Feb 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.49 | -1.08% | - |
| Feb 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.53 | 4.42% | - |
| Feb 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.38 | -2.43% | - |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | -1.63% | - |
| Jan 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.53 | 0.33% | - |
| Jan 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.51 | -0.05% | - |
| Jan 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.52 | -0.76% | - |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.54 | 0.54% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.52 | 3.26% | - |
| Jan 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | 0.96% | - |
| Jan 21, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.38 | 1.67% | 2,872 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.32 | -4.41% | - |
| Jan 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.48 | -0.49% | - |