Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:Y0I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | 16 |
| Jun 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| May 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| May 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| May 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| May 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| May 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 19.71% | - |
| May 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | - |
| May 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| May 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| May 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 6, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 2.59% | - |
| May 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| May 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.92% | - |
| Apr 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Apr 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Apr 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Apr 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Apr 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Apr 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Apr 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.21% | - |
| Apr 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Apr 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Apr 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 14, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 3.72% | 3 |
| Apr 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 3 |
| Apr 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | 2 |
| Apr 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Apr 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Apr 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Apr 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Apr 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Mar 31, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 30, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -2.27% | - |
| 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% | - |