RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 569.50
-0.50 (-0.09%)
At close: Sep 25, 2026
LON:0FRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 572.00 | 574.50 | 567.50 | 573.25 | 573.25 | 0.57% | 248 |
| Sep 24, 2026 | 577.75 | 570.50 | 563.50 | 570.00 | 570.00 | -0.52% | 2,879 |
| Sep 23, 2026 | 560.50 | 580.00 | 573.00 | 573.00 | 573.00 | -0.61% | 6,286 |
| Sep 22, 2026 | 576.25 | 582.50 | 568.00 | 576.50 | 576.50 | 1.86% | 336 |
| Sep 21, 2026 | 562.00 | 573.00 | 564.50 | 566.00 | 566.00 | 0.27% | 43 |
| Sep 18, 2026 | 570.25 | 573.50 | 564.50 | 564.50 | 564.50 | -1.66% | 103 |
| Sep 17, 2026 | 568.50 | 581.00 | 574.00 | 574.00 | 574.00 | -1.20% | 27 |
| Sep 16, 2026 | 558.75 | 581.50 | 575.00 | 580.99 | 580.99 | 0.95% | 2,772 |
| Sep 15, 2026 | 574.25 | 585.00 | 570.50 | 575.50 | 575.50 | -0.69% | 2,925 |
| Sep 14, 2026 | 581.00 | 582.00 | 577.50 | 579.50 | 579.50 | -1.11% | 38 |
| Sep 11, 2026 | 584.50 | 591.00 | 585.00 | 586.00 | 586.00 | 0.77% | 675 |
| Sep 10, 2026 | 577.25 | 590.00 | 576.50 | 581.50 | 581.50 | -1.11% | 2,110 |
| Sep 9, 2026 | 608.50 | 607.00 | 588.00 | 588.00 | 588.00 | -3.61% | 1,354 |
| Sep 8, 2026 | 618.75 | 620.00 | 609.50 | 610.00 | 610.00 | -0.81% | 811 |
| Sep 7, 2026 | 624.00 | 615.50 | 610.00 | 615.00 | 615.00 | 0.33% | 8 |
| Sep 4, 2026 | 606.00 | 617.50 | 611.00 | 613.00 | 613.00 | 0.08% | 14,169 |
| Sep 3, 2026 | 612.25 | 620.00 | 611.00 | 612.50 | 612.50 | -0.73% | 904 |
| Sep 2, 2026 | 617.75 | 620.50 | 616.00 | 617.00 | 617.00 | -0.32% | 219 |
| Sep 1, 2026 | 651.75 | 632.50 | 619.00 | 619.00 | 619.00 | -2.29% | 5,006 |
| Aug 31, 2026 | 633.00 | 637.00 | 630.00 | 633.50 | 633.50 | -0.35% | 18 |
| Aug 28, 2026 | 631.25 | 638.50 | 636.00 | 635.75 | 635.75 | 0.83% | 40 |
| Aug 27, 2026 | 637.25 | 643.50 | 629.50 | 630.50 | 630.50 | -1.79% | 420 |
| Aug 26, 2026 | 625.50 | 643.50 | 635.00 | 642.00 | 642.00 | 1.02% | 12,243 |
| Aug 25, 2026 | 634.25 | 636.00 | 628.00 | 635.50 | 635.50 | 1.44% | 22 |
| Aug 24, 2026 | 652.75 | 629.50 | 624.50 | 626.50 | 626.50 | -0.32% | 1,555 |
| Aug 21, 2026 | 618.75 | 629.05 | 620.50 | 628.50 | 628.50 | 1.13% | 84 |
| Aug 20, 2026 | 631.75 | 625.00 | 617.50 | 621.50 | 621.50 | 0.34% | 874 |
| Aug 19, 2026 | 613.75 | 619.50 | 614.00 | 619.39 | 619.39 | 0.88% | 2,087 |
| Aug 18, 2026 | 612.75 | 623.00 | 614.00 | 614.00 | 614.00 | -0.97% | 927 |
| Aug 17, 2026 | 609.00 | 631.50 | 619.00 | 620.00 | 620.00 | -0.80% | 17 |
| Aug 14, 2026 | 634.25 | 635.00 | 625.00 | 625.00 | 625.00 | -0.48% | 3,683 |
| Aug 13, 2026 | 629.00 | 638.00 | 628.00 | 628.00 | 628.00 | -2.41% | 21,081 |
| Aug 12, 2026 | 623.50 | 649.00 | 628.00 | 643.50 | 643.50 | -0.39% | 9,902 |
| Aug 11, 2026 | 680.50 | 656.50 | 646.00 | 646.00 | 646.00 | -1.90% | 529 |
| Aug 10, 2026 | 645.00 | 664.00 | 655.00 | 658.50 | 658.50 | -1.23% | 2,624 |
| Aug 7, 2026 | 672.75 | 670.50 | 664.00 | 666.71 | 666.71 | 0.11% | 3,676 |
| Aug 6, 2026 | 666.00 | 693.50 | 660.00 | 666.00 | 666.00 | -2.35% | 4,275 |
| Aug 5, 2026 | 680.00 | 683.00 | 675.50 | 682.00 | 682.00 | 0.52% | 14,987 |
| Aug 4, 2026 | 656.25 | 680.00 | 674.00 | 678.50 | 678.50 | - | 6,832 |
| Aug 3, 2026 | 686.00 | 687.50 | 674.50 | 678.50 | 678.50 | 0.30% | 133 |
| Jul 31, 2026 | 683.50 | 685.00 | 676.50 | 676.50 | 676.50 | 0.07% | 3 |
| Jul 30, 2026 | 690.25 | 680.00 | 674.00 | 676.00 | 676.00 | -0.15% | 875 |
| Jul 29, 2026 | 668.00 | 681.50 | 675.00 | 677.00 | 677.00 | 0.37% | 2,557 |
| Jul 28, 2026 | 654.25 | 674.50 | 659.50 | 674.50 | 674.50 | 2.90% | 1,349 |
| Jul 27, 2026 | 626.00 | 662.00 | 655.50 | 655.50 | 655.50 | 1.04% | 2,616 |
| Jul 24, 2026 | 629.50 | 648.76 | 638.50 | 648.76 | 648.76 | 1.53% | 3,493 |
| Jul 23, 2026 | 637.25 | 639.00 | 632.50 | 639.00 | 639.00 | 0.39% | 638 |
| Jul 22, 2026 | 636.25 | 637.00 | 628.00 | 636.50 | 636.50 | 1.35% | 5,431 |
| Jul 21, 2026 | 637.75 | 631.00 | 622.00 | 628.00 | 628.00 | -1.88% | 203 |
| Jul 20, 2026 | 641.50 | 641.00 | 627.50 | 640.00 | 640.00 | -0.16% | 5,419 |