Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 43.00
+0.60 (1.42%)
At close: Dec 19, 2025
Ralliant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.16 | 0.98% | 25 |
| Nov 13, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.76 | 2.51% | - |
| Nov 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | 1.53% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.16 | -1.51% | - |
| Nov 10, 2025 | 39.80 | 40.80 | 39.80 | 39.80 | 39.76 | -1.00% | 192 |
| Nov 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.16 | 5.79% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | -1.55% | - |
| Nov 5, 2025 | 36.80 | 38.60 | 36.80 | 38.60 | 38.56 | 2.12% | 16 |
| Nov 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | 1.07% | - |
| Nov 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.36 | -1.58% | - |
| Oct 31, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 37.96 | - | 43 |
| Oct 30, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 37.96 | 4.97% | 4 |
| Oct 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | -1.09% | 194 |
| Oct 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | -1.61% | - |
| Oct 27, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.16 | 1.09% | 8 |
| Oct 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.76 | 2.79% | - |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | -2.19% | 38 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | 1.67% | - |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 1.12% | 66 |
| Oct 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | -2.73% | 10 |
| Oct 17, 2025 | 36.00 | 37.00 | 36.00 | 36.60 | 36.56 | 0.55% | 132 |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | 1.68% | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | -1.10% | - |