Ratos AB (publ) (FRA:RAZC)
Germany · Delayed Price · Currency is EUR 3.000
-0.010 (-0.33%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:RAZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | - |
| Apr 8, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 2.08% | - |
| Apr 7, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.70% | - |
| Apr 2, 2026 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Apr 1, 2026 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 5.02% | - |
| Mar 31, 2026 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | 3.33% | - |
| Mar 30, 2026 | 2.81 | 2.81 | 2.70 | 2.70 | 2.70 | -4.59% | - |
| Mar 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Mar 26, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -4.39% | - |
| Mar 25, 2026 | 2.91 | 2.96 | 2.91 | 2.96 | 2.83 | 1.72% | - |
| Mar 24, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.78 | 0.69% | - |
| Mar 23, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.76 | -2.03% | - |
| Mar 20, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.82 | -1.67% | - |
| Mar 19, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 2.87 | -3.54% | - |
| Mar 18, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 2.97 | 1.30% | - |
| Mar 17, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 2.93 | -0.97% | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.96 | - | - |
| Mar 13, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 2.96 | -1.27% | - |
| Mar 12, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 3.00 | -2.79% | - |
| Mar 11, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.09 | -0.92% | - |
| Mar 10, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.11 | 3.16% | - |
| Mar 9, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.02 | -3.07% | - |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | - | - |
| Mar 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | -0.61% | - |
| Mar 4, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.13 | 3.80% | - |
| Mar 3, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.02 | -3.07% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.11 | -4.12% | - |
| Feb 27, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.25 | 3.34% | - |
| Feb 26, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.14 | 1.86% | - |
| Feb 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.09 | - | - |
| Feb 24, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.09 | -0.92% | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.11 | -0.61% | - |
| Feb 20, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.13 | -0.30% | - |
| Feb 19, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.14 | 0.30% | - |
| Feb 18, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.13 | -0.61% | - |
| Feb 17, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.15 | 5.10% | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.14 | 3.14 | 3.00 | -10.03% | - |
| Feb 13, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.33 | -2.24% | - |
| Feb 12, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.41 | 0.28% | - |
| Feb 11, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.40 | -0.28% | - |