RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 628.00
+4.50 (0.72%)
At close: Mar 27, 2026
LON:0FRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 625.50 | 632.00 | 611.50 | 628.00 | 628.00 | 0.72% | 4,349 |
| Mar 26, 2026 | 622.00 | 627.45 | 621.50 | 623.50 | 623.50 | -0.40% | 2,556 |
| Mar 25, 2026 | 628.50 | 626.00 | 609.12 | 626.00 | 626.00 | -1.11% | 5,376 |
| Mar 24, 2026 | 636.75 | 633.00 | 618.50 | 633.00 | 633.00 | - | 2,258 |
| Mar 23, 2026 | 609.50 | 640.50 | 604.50 | 633.00 | 633.00 | 1.28% | 1,104 |
| Mar 20, 2026 | 669.00 | 670.00 | 623.50 | 625.00 | 625.00 | -5.30% | 1,096 |
| Mar 19, 2026 | 665.00 | 671.50 | 652.50 | 660.00 | 660.00 | -3.06% | 238 |
| Mar 18, 2026 | 671.25 | 686.50 | 672.00 | 680.83 | 680.83 | 0.86% | 179 |
| Mar 17, 2026 | 670.25 | 675.00 | 660.50 | 675.00 | 675.00 | 1.92% | 71 |
| Mar 16, 2026 | 665.00 | 669.50 | 653.50 | 662.30 | 662.30 | -1.08% | 15,807 |
| Mar 13, 2026 | 683.00 | 676.50 | 663.00 | 669.50 | 669.50 | -1.25% | 834 |
| Mar 12, 2026 | 675.25 | 680.50 | 675.00 | 678.00 | 678.00 | -0.02% | 18,077 |
| Mar 11, 2026 | 682.00 | 681.50 | 677.00 | 678.10 | 678.10 | -0.72% | 5,993 |
| Mar 10, 2026 | 666.50 | 683.00 | 672.50 | 683.00 | 683.00 | 2.95% | 127 |
| Mar 9, 2026 | 657.75 | 669.00 | 655.50 | 663.44 | 663.44 | -3.01% | 3,619 |
| Mar 6, 2026 | 701.00 | 702.38 | 681.00 | 684.00 | 684.00 | -2.91% | 3,531 |
| Mar 5, 2026 | 720.50 | 722.00 | 693.00 | 704.50 | 704.50 | -2.61% | 14,840 |
| Mar 4, 2026 | 721.00 | 729.00 | 719.50 | 723.35 | 723.35 | 1.19% | 11,856 |
| Mar 3, 2026 | 725.50 | 728.00 | 711.50 | 714.83 | 714.83 | -2.31% | 27,042 |
| Mar 2, 2026 | 732.75 | 736.50 | 724.00 | 731.74 | 731.74 | -0.92% | 17,253 |
| Feb 27, 2026 | 736.75 | 743.00 | 737.50 | 738.50 | 738.50 | 0.48% | 5,114 |
| Feb 26, 2026 | 732.75 | 738.00 | 732.34 | 735.00 | 735.00 | 0.62% | 6,533 |
| Feb 25, 2026 | 731.75 | 736.00 | 728.00 | 730.50 | 730.50 | -0.95% | 11,601 |
| Feb 24, 2026 | 728.00 | 738.00 | 726.00 | 737.50 | 737.50 | 0.27% | 8,596 |
| Feb 23, 2026 | 738.25 | 742.50 | 730.00 | 735.50 | 735.50 | -2.00% | 703 |
| Feb 20, 2026 | 736.75 | 750.50 | 730.50 | 750.50 | 750.50 | 1.87% | 670 |
| Feb 19, 2026 | 740.50 | 743.50 | 736.75 | 736.75 | 736.75 | -0.44% | 170 |
| Feb 18, 2026 | 729.00 | 744.50 | 726.50 | 740.00 | 740.00 | -0.20% | 6,353 |
| Feb 17, 2026 | 737.75 | 742.50 | 730.50 | 741.50 | 741.50 | 0.54% | 1,521 |
| Feb 16, 2026 | 751.25 | 748.00 | 737.50 | 737.50 | 737.50 | -1.47% | 365 |
| Feb 13, 2026 | 750.25 | 755.00 | 748.50 | 748.50 | 748.50 | -1.54% | 2,819 |
| Feb 12, 2026 | 767.00 | 763.50 | 752.50 | 760.24 | 760.24 | -0.82% | 3,294 |
| Feb 11, 2026 | 776.75 | 774.00 | 764.50 | 766.50 | 766.50 | -0.69% | 6,274 |
| Feb 10, 2026 | 771.25 | 774.00 | 757.00 | 771.79 | 771.79 | 0.19% | 11,556 |
| Feb 9, 2026 | 758.75 | 771.00 | 759.00 | 770.37 | 770.37 | 1.77% | 2,595 |
| Feb 6, 2026 | 759.25 | 760.00 | 743.00 | 756.98 | 756.98 | 1.03% | 26,992 |
| Feb 5, 2026 | 747.50 | 762.50 | 725.50 | 749.25 | 749.25 | 10.84% | 199 |
| Feb 4, 2026 | 661.50 | 676.00 | 659.50 | 676.00 | 676.00 | 0.22% | 376 |
| Feb 3, 2026 | 683.50 | 684.00 | 670.00 | 674.50 | 674.50 | -0.52% | 5,939 |
| Feb 2, 2026 | 676.75 | 678.00 | 676.00 | 678.00 | 678.00 | 0.67% | 8 |
| Jan 30, 2026 | 672.25 | 675.50 | 668.00 | 673.50 | 673.50 | 0.55% | 532 |
| Jan 29, 2026 | 669.00 | 670.50 | 666.00 | 669.84 | 669.84 | 1.18% | 388 |
| Jan 28, 2026 | 674.25 | 677.50 | 661.50 | 662.00 | 662.00 | -3.15% | 1,843 |
| Jan 27, 2026 | 693.75 | 697.00 | 681.75 | 683.50 | 683.50 | -0.66% | 18,347 |
| Jan 26, 2026 | 689.50 | 690.50 | 682.50 | 688.04 | 688.04 | 1.48% | 4,694 |
| Jan 23, 2026 | 669.50 | 681.50 | 672.50 | 678.00 | 678.00 | 0.97% | 1,666 |
| Jan 22, 2026 | 638.75 | 677.50 | 644.00 | 671.50 | 671.50 | 8.39% | 33 |
| Jan 21, 2026 | 624.00 | 629.50 | 618.00 | 619.50 | 619.50 | -0.80% | 8,747 |
| Jan 20, 2026 | 631.75 | 633.00 | 622.00 | 624.50 | 624.50 | -1.73% | 17,321 |
| Jan 19, 2026 | 650.75 | 653.00 | 635.50 | 635.50 | 635.50 | -4.22% | 446 |