Ralliant Corporation (FRA:Y0I)
Germany · Delayed Price · Currency is EUR 57.50
-3.00 (-4.96%)
At close: Oct 23, 2026
FRA:Y0I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |
| Oct 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 21, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 4.24% | - |
| Oct 20, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Oct 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 15, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -6.98% | - |
| Oct 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 13, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 352 |
| Oct 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Oct 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Oct 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 16 |
| Oct 7, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 6, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 2, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 4.84% | - |
| Oct 1, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | - |
| Sep 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 3 |
| Sep 25, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 24, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | 64 |
| Sep 23, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 22, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | - |
| Sep 21, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 2.59% | - |
| Sep 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Sep 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 15, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | - |
| Sep 14, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Sep 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 9, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 8, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.89% | - |
| Sep 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | 0.94% | - |
| Sep 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.96 | 0.95% | - |
| Sep 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.46 | 0.96% | - |
| Sep 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.96 | -0.95% | - |
| Sep 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.46 | - | - |
| Aug 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.46 | -1.87% | - |
| Aug 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | -0.93% | - |
| Aug 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | 3.85% | 36 |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.96 | -2.80% | - |
| Aug 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | - | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | -0.93% | - |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | -2.70% | - |
| Aug 20, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.46 | -6.72% | 20 |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.45 | -3.25% | - |
| Aug 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.45 | - | - |
| Aug 17, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.45 | - | - |