RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 766.50
-5.29 (-0.69%)
At close: Feb 11, 2026
LON:0FRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 662.50 | 666.50 | 661.00 | 663.50 | 663.50 | 0.39% | 215 |
| Jan 15, 2026 | 658.75 | 664.00 | 656.50 | 660.90 | 660.90 | 0.82% | 1,227 |
| Jan 14, 2026 | 674.25 | 676.00 | 655.50 | 655.50 | 655.50 | -3.10% | 815 |
| Jan 13, 2026 | 686.50 | 688.50 | 671.50 | 676.50 | 676.50 | -1.17% | 958 |
| Jan 12, 2026 | 690.25 | 693.00 | 683.00 | 684.50 | 684.50 | -0.22% | 1,038 |
| Jan 9, 2026 | 685.00 | 689.00 | 682.50 | 686.00 | 686.00 | 0.22% | 236 |
| Jan 8, 2026 | 690.75 | 700.00 | 682.50 | 684.50 | 684.50 | 3.66% | 584 |
| Jan 7, 2026 | 667.00 | 668.50 | 655.50 | 660.36 | 660.36 | -0.62% | 3,288 |
| Jan 6, 2026 | 664.00 | 665.00 | 657.50 | 664.50 | 664.50 | 0.15% | 227 |
| Jan 5, 2026 | 658.75 | 663.50 | 658.50 | 663.50 | 663.50 | 1.61% | 248 |
| Jan 2, 2026 | 657.75 | 660.00 | 651.50 | 653.00 | 653.00 | -0.53% | 220 |
| Dec 30, 2025 | 661.00 | 664.50 | 656.50 | 656.50 | 656.50 | -0.61% | 5 |
| Dec 29, 2025 | 658.75 | 660.50 | 655.50 | 660.50 | 660.50 | 0.84% | 399 |
| Dec 23, 2025 | 658.25 | 660.49 | 655.00 | 655.00 | 655.00 | -0.46% | 2,529 |
| Dec 22, 2025 | 665.50 | 667.00 | 652.50 | 658.00 | 658.00 | -1.35% | 421 |
| Dec 19, 2025 | 662.00 | 669.75 | 663.50 | 667.00 | 667.00 | 0.76% | 349 |
| Dec 18, 2025 | 657.25 | 662.00 | 656.00 | 662.00 | 662.00 | 5.02% | 111 |
| Dec 17, 2025 | 639.25 | 642.00 | 629.50 | 630.35 | 630.35 | -1.82% | 324 |
| Dec 16, 2025 | 641.50 | 647.50 | 641.94 | 642.03 | 642.03 | -0.46% | 12,239 |
| Dec 15, 2025 | 640.00 | 645.00 | 639.00 | 645.00 | 645.00 | 0.70% | 1,161 |
| Dec 12, 2025 | 635.25 | 645.50 | 635.00 | 640.50 | 640.50 | 0.55% | 8,484 |
| Dec 11, 2025 | 623.50 | 637.00 | 626.00 | 637.00 | 637.00 | 2.08% | 8,943 |
| Dec 10, 2025 | 614.75 | 624.00 | 614.50 | 624.00 | 624.00 | 1.71% | 37,241 |
| Dec 9, 2025 | 619.25 | 617.85 | 611.00 | 613.50 | 613.50 | -1.04% | 24,312 |
| Dec 8, 2025 | 631.25 | 633.00 | 617.00 | 619.98 | 619.98 | -0.80% | 13,926 |
| Dec 5, 2025 | 627.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.55% | 3 |
| Dec 4, 2025 | 620.00 | 628.43 | 619.50 | 628.43 | 628.43 | 2.27% | 10,468 |
| Dec 3, 2025 | 625.00 | 623.50 | 613.50 | 614.50 | 614.50 | -1.05% | 1,729 |
| Dec 2, 2025 | 633.25 | 626.50 | 621.00 | 621.00 | 621.00 | -1.84% | 251 |
| Dec 1, 2025 | 638.25 | 640.00 | 628.50 | 632.62 | 632.62 | -1.69% | 523 |
| Nov 28, 2025 | 652.75 | 643.50 | 637.50 | 643.50 | 643.50 | 1.98% | 24 |