Ratos AB (publ) (FRA:RAZC)
Germany · Delayed Price · Currency is EUR 3.280
+0.170 (5.47%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:RAZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 5.47% | 70 |
| Oct 22, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Oct 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | - |
| Oct 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Oct 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Oct 16, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.61% | - |
| Oct 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Oct 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Oct 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Oct 12, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 1.63% | - |
| Oct 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | - |
| Oct 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Oct 5, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Oct 2, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -1.60% | - |
| Oct 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -10.60% | - |
| Sep 30, 2026 | 3.12 | 3.49 | 3.12 | 3.49 | 3.49 | 11.15% | 70 |
| Sep 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 28, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 25, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | - |
| Sep 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 23, 2026 | 3.29 | 3.29 | 3.14 | 3.14 | 3.14 | -4.56% | - |
| Sep 22, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 4.44% | - |
| Sep 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 18, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | - |
| Sep 17, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.97% | - |
| Sep 16, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.98% | - |
| Sep 15, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -2.23% | - |
| Sep 14, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 10, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -2.48% | - |
| Sep 9, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | - |
| Sep 8, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Sep 7, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Sep 4, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 1.22% | - |
| Sep 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Sep 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Sep 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 31, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 28, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.94% | - |
| Aug 27, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.63% | - |
| Aug 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Aug 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Aug 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.24% | - |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |