Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 40.20
+0.80 (2.03%)
Last updated: Nov 25, 2025, 8:03 AM CET
Ralliant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Nov 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Nov 26, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 4.48% | 13 |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | 11 |
| Nov 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 21, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | -0.51% | 5 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Nov 19, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -1.48% | 5 |
| Nov 18, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 0.50% | 5 |
| Nov 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Nov 14, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 0.98% | 25 |
| Nov 13, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Nov 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Nov 10, 2025 | 39.80 | 40.80 | 39.80 | 39.80 | 39.80 | -1.00% | 192 |
| Nov 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 5.79% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Nov 5, 2025 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 2.12% | 16 |
| Nov 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Nov 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Oct 31, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 43 |
| Oct 30, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 4.97% | 4 |
| Oct 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 194 |
| Oct 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Oct 27, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 1.09% | 8 |
| Oct 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | 38 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 66 |
| Oct 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | 10 |
| Oct 17, 2025 | 36.00 | 37.00 | 36.00 | 36.60 | 36.60 | 0.55% | 132 |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |