Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 3.212
-0.068 (-2.07%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:RAZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.11% | - |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.05% | - |
| Jul 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Jul 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.11% | - |
| Jul 21, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.53% | - |
| Jul 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 10.21% | - |
| Jul 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.79% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.46% | - |
| Jul 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.20% | - |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.05% | - |
| Jul 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.69% | - |
| Jul 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.80% | - |
| Jul 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.79% | - |
| Jul 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.24% | - |
| Jul 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.12% | - |
| Jul 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| Jul 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.87% | - |
| Jul 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.07% | - |
| Jun 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.47% | - |
| Jun 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.13% | - |
| Jun 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Jun 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.42% | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.61% | - |
| Jun 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.74% | - |
| Jun 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Jun 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jun 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jun 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.77% | - |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.00% | - |
| Jun 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.90% | - |
| Jun 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.70% | - |
| Jun 11, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.59% | - |
| Jun 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.90% | - |
| Jun 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.44% | - |
| Jun 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.48% | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.44% | - |
| Jun 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Jun 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.64% | - |
| Jun 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.76% | - |
| Jun 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.50% | - |
| May 29, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -0.87% | 1,541 |
| May 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| May 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.12% | - |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| May 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.94% | - |
| May 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | - |
| May 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.41% | - |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.25% | - |
| May 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99% | - |