Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 35.20
-1.20 (-3.30%)
At close: Mar 27, 2026
FRA:Y0I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Mar 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Mar 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.65% | - |
| Mar 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| Mar 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Mar 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Mar 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Mar 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Mar 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | 8 |
| Mar 13, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | -3.09% | 30 |
| Mar 12, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 2.11% | - |
| Mar 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Mar 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Mar 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Mar 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.36 | -1.01% | - |
| Mar 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | 3.11% | - |
| Mar 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.56 | -1.53% | - |
| Mar 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.16 | 3.16% | - |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | -2.56% | - |
| Feb 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | 0.52% | - |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.76 | 3.19% | - |
| Feb 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | 4.44% | - |
| Feb 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | -0.55% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | -1.63% | - |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.76 | - | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.76 | -1.08% | - |
| Feb 18, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.16 | 0.54% | 25 |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.96 | -0.54% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.16 | 5.08% | 40 |
| Feb 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | -0.56% | - |
| Feb 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | - | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | 4.71% | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.96 | 3.66% | - |
| Feb 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | -0.61% | - |
| Feb 6, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 32.96 | -0.60% | 6 |
| Feb 5, 2026 | 47.20 | 47.20 | 32.60 | 33.20 | 33.16 | -29.36% | 306 |
| Feb 4, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 46.95 | 4.91% | 21 |
| Feb 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.75 | 1.36% | - |
| Feb 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.15 | -0.90% | - |
| Jan 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.55 | 1.83% | - |
| Jan 29, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.75 | -0.45% | 16 |
| Jan 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.95 | -1.79% | - |
| Jan 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.75 | - | - |
| Jan 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.75 | -2.18% | - |
| Jan 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.75 | 0.44% | - |
| Jan 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.55 | 4.11% | - |
| Jan 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.75 | -2.67% | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 44.95 | -1.32% | 49 |
| Jan 19, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.55 | -0.87% | 13 |