Ratos AB (publ) (FRA:RAZB)
Germany · Delayed Price · Currency is EUR 3.108
-0.020 (-0.64%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:RAZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.67% | - |
| May 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.45% | - |
| May 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.67% | - |
| May 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.54% | - |
| May 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.39% | - |
| May 11, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.08% | - |
| May 8, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.65% | 1,600 |
| May 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.23% | - |
| May 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.09% | - |
| May 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.94% | - |
| May 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.32% | - |
| Apr 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.80% | - |
| Apr 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.60% | - |
| Apr 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.01% | - |
| Apr 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.39% | - |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.97% | - |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.75% | - |
| Apr 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.24% | - |
| Apr 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.29% | - |
| Apr 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.62% | - |
| Apr 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.06% | - |
| Apr 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.77% | - |
| Apr 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.50% | - |
| Apr 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.52% | - |
| Apr 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.26% | - |
| Apr 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Apr 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.17% | - |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.47% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.42% | - |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.47% | - |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.31% | - |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.76% | - |
| Mar 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.57% | - |
| 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 | -1.16% | - |
| 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% | - |