Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 3.438
-0.008 (-0.23%)
At close: Feb 20, 2026
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.23% | - |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.20% | - |
| Feb 18, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 7.19% | 146 |
| Feb 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -8.85% | - |
| Feb 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | - |
| Feb 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.99% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.21% | - |
| Feb 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.51% | - |
| Feb 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.85% | - |
| Feb 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.43% | - |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.68% | - |
| Feb 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.93% | - |
| Feb 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | - |
| Feb 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.42% | - |
| Feb 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.43% | - |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jan 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.33% | - |
| Jan 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.05% | - |
| Jan 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.76% | - |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.26% | - |
| Jan 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.96% | - |
| Jan 21, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 1.67% | 2,872 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.41% | - |
| Jan 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.49% | - |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.56% | - |
| Jan 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.34% | - |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.33% | - |
| Jan 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jan 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.40% | - |
| 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% | - |