Ratos AB (publ) (FRA:RAZC)
Germany · Delayed Price · Currency is EUR 2.830
-0.010 (-0.35%)
At close: Jun 19, 2026
FRA:RAZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | - |
| Jun 18, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -3.07% | - |
| Jun 17, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Jun 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Jun 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Jun 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | - |
| Jun 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Jun 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Jun 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 8, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | - |
| Jun 5, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.37% | - |
| Jun 4, 2026 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | 0.69% | - |
| Jun 3, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -1.02% | - |
| Jun 2, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.97% | - |
| Jun 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| May 29, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| May 28, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 1,599 |
| May 27, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -9.79% | - |
| May 26, 2026 | 3.16 | 3.37 | 3.16 | 3.37 | 3.37 | 6.65% | - |
| May 25, 2026 | 3.47 | 3.67 | 3.16 | 3.16 | 3.16 | 2.93% | 1,600 |
| May 22, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | - |
| May 21, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | - |
| May 20, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 4.93% | - |
| May 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 18, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | - |
| May 15, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| May 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| May 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | - |
| May 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| May 11, 2026 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -2.40% | - |
| May 8, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | - |
| May 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| May 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.35% | - |
| May 5, 2026 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -1.74% | - |
| May 4, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 30, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 2.86% | - |
| Apr 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 28, 2026 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -4.44% | - |
| Apr 27, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Apr 23, 2026 | 3.17 | 3.17 | 3.01 | 3.01 | 3.01 | -5.05% | - |
| Apr 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Apr 21, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.32% | - |
| Apr 20, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Apr 17, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 2.28% | 1 |
| Apr 16, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Apr 15, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.33% | - |
| Apr 14, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -0.66% | - |
| Apr 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Apr 10, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 2.35% | - |