Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 3.326
+0.006 (0.18%)
At close: Sep 18, 2026
FRA:RAZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.18% | - |
| Sep 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.28% | - |
| Sep 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.43% | - |
| Sep 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.26% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.71% | - |
| Sep 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.12% | - |
| Sep 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.06% | - |
| Sep 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.05% | - |
| Sep 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.32% | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.19% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.27% | - |
| Sep 3, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.76% | - |
| Sep 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.77% | - |
| Sep 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Aug 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.06% | - |
| Aug 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.85% | - |
| Aug 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.06% | - |
| Aug 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.36% | - |
| Aug 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.12% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.42% | - |
| Aug 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.12% | - |
| Aug 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.54% | - |
| Aug 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.01% | - |
| Aug 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.91% | - |
| Aug 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.71% | - |
| Aug 14, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.06% | - |
| Aug 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.24% | - |
| Aug 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.12% | - |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Aug 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.06% | - |
| Aug 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.95% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.27% | - |
| Aug 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.67% | - |
| Aug 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.24% | - |
| Jul 31, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.67% | - |
| Jul 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.55% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.18% | - |
| Jul 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.07% | - |
| 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% | - |