Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 44.60
+0.80 (1.83%)
Last updated: Jan 30, 2026, 8:13 AM CET
Ralliant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jan 29, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | 16 |
| Jan 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jan 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Jan 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jan 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.11% | - |
| Jan 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.32% | 49 |
| Jan 19, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.87% | 13 |
| Jan 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jan 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jan 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jan 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Jan 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jan 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Jan 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Jan 2, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | 12 |
| Dec 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | 51 |
| Dec 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | 23 |
| Dec 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Dec 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Dec 19, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | 33 |
| Dec 18, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | -0.47% | 34 |
| Dec 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Dec 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Dec 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Dec 11, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.93% | 11 |
| Dec 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Dec 9, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Dec 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 5, 2025 | 43.80 | 43.80 | 43.20 | 43.20 | 43.16 | 1.41% | 74 |
| Dec 4, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.56 | 1.43% | 13 |
| Dec 3, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 41.96 | 0.48% | 29 |
| Dec 2, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.76 | 0.48% | 46 |
| Dec 1, 2025 | 41.00 | 41.60 | 41.00 | 41.60 | 41.56 | - | 10 |
| Nov 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.56 | - | - |
| Nov 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.56 | -0.95% | - |
| Nov 26, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 41.96 | 4.48% | 13 |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.16 | 2.03% | 11 |
| Nov 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.36 | 0.51% | - |
| Nov 21, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.16 | -0.51% | 5 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.36 | -1.50% | - |
| Nov 19, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.96 | -1.48% | 5 |
| Nov 18, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.56 | 0.50% | 5 |
| Nov 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.36 | -1.94% | - |