RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 645.75
+1.25 (0.19%)
At close: Jun 2, 2026
LON:0FRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 667.50 | 658.50 | 645.75 | 645.75 | 645.75 | 0.19% | 757 |
| Jun 1, 2026 | 651.75 | 655.50 | 644.50 | 644.50 | 644.50 | -2.20% | 263 |
| May 29, 2026 | 669.50 | 665.00 | 655.50 | 659.00 | 659.00 | 1.07% | 4,136 |
| May 28, 2026 | 657.75 | 660.50 | 651.75 | 652.00 | 652.00 | -1.37% | 6 |
| May 27, 2026 | 657.25 | 670.00 | 659.50 | 661.03 | 661.03 | - | 1,958 |
| May 26, 2026 | 663.50 | 668.00 | 657.00 | 661.00 | 661.00 | -0.23% | 1,001 |
| May 25, 2026 | 657.00 | 662.50 | 654.00 | 662.50 | 662.50 | 0.72% | 1 |
| May 22, 2026 | 655.75 | 655.00 | 652.00 | 657.75 | 657.75 | 0.73% | 84 |
| May 21, 2026 | 654.75 | 665.50 | 649.00 | 653.00 | 653.00 | -1.51% | 105 |
| May 20, 2026 | 647.00 | 663.00 | 645.50 | 663.00 | 663.00 | 1.74% | 522 |
| May 19, 2026 | 652.25 | 660.00 | 646.50 | 651.68 | 651.67 | 0.03% | 3,092 |
| May 18, 2026 | 645.50 | 655.00 | 642.50 | 651.50 | 651.50 | -0.69% | 20 |
| May 15, 2026 | 646.00 | 656.00 | 646.52 | 656.00 | 656.00 | 1.23% | 49 |
| May 14, 2026 | 647.00 | 648.00 | 646.00 | 648.00 | 648.00 | 1.01% | 356 |
| May 13, 2026 | 648.00 | 647.50 | 639.00 | 641.50 | 641.50 | 0.31% | 206 |
| May 12, 2026 | 640.00 | 642.50 | 639.50 | 639.50 | 639.50 | -1.20% | 67 |
| May 11, 2026 | 657.75 | 660.00 | 641.00 | 647.25 | 647.25 | -2.15% | 130 |
| May 8, 2026 | 665.00 | 666.00 | 658.00 | 661.50 | 661.50 | -0.30% | 1,114 |
| May 7, 2026 | 672.75 | 681.00 | 659.25 | 663.50 | 663.50 | 0.15% | 2,161 |
| May 6, 2026 | 639.25 | 666.50 | 627.00 | 662.50 | 662.50 | 6.60% | 8,691 |
| May 5, 2026 | 616.25 | 624.00 | 615.75 | 621.50 | 621.50 | -0.56% | 97 |
| May 4, 2026 | 630.00 | 630.00 | 614.00 | 625.00 | 625.00 | - | 3,188 |
| Apr 30, 2026 | 616.75 | 624.50 | 618.00 | 625.00 | 625.00 | 0.43% | 2,670 |
| Apr 29, 2026 | 642.00 | 645.50 | 637.00 | 642.50 | 622.32 | 0.23% | 4,161 |
| Apr 28, 2026 | 656.75 | 660.00 | 640.00 | 641.02 | 620.89 | -2.36% | 1,174 |
| Apr 27, 2026 | 663.50 | 664.50 | 656.50 | 656.50 | 635.88 | -0.23% | 2,122 |
| Apr 24, 2026 | 661.50 | 664.50 | 649.50 | 658.00 | 637.33 | -0.90% | 530 |
| Apr 23, 2026 | 660.00 | 664.00 | 657.00 | 664.00 | 643.14 | -0.08% | 176 |
| Apr 22, 2026 | 680.50 | 679.00 | 664.50 | 664.50 | 643.63 | -2.92% | 752 |
| Apr 21, 2026 | 685.50 | 687.50 | 680.00 | 684.50 | 663.00 | - | 3,460 |
| Apr 20, 2026 | 691.25 | 696.00 | 684.00 | 684.50 | 663.00 | -2.77% | 459 |
| Apr 17, 2026 | 680.50 | 704.00 | 679.50 | 704.00 | 681.89 | 2.94% | 7,050 |
| Apr 16, 2026 | 682.50 | 685.00 | 683.00 | 683.87 | 662.39 | 0.55% | 928 |
| Apr 15, 2026 | 684.00 | 682.50 | 678.50 | 680.15 | 658.79 | -0.49% | 2,331 |
| Apr 14, 2026 | 682.00 | 690.00 | 680.50 | 683.50 | 662.03 | 1.26% | 2,030 |
| Apr 13, 2026 | 679.25 | 682.50 | 674.00 | 675.00 | 653.80 | -1.89% | 15 |
| Apr 10, 2026 | 682.00 | 693.00 | 684.50 | 688.00 | 666.39 | 1.03% | 441 |
| Apr 9, 2026 | 681.00 | 681.00 | 675.50 | 681.00 | 659.61 | -0.22% | 98 |
| Apr 8, 2026 | 661.50 | 683.50 | 663.50 | 682.50 | 661.06 | 7.40% | 2,266 |
| Apr 7, 2026 | 638.25 | 644.50 | 635.50 | 635.50 | 615.54 | 1.19% | 2,167 |
| Apr 2, 2026 | 635.25 | 635.50 | 627.00 | 628.00 | 608.27 | -1.00% | 645 |
| Apr 1, 2026 | 634.75 | 639.00 | 632.50 | 634.33 | 614.40 | 1.98% | 2,949 |
| Mar 31, 2026 | 620.00 | 626.00 | 619.00 | 622.00 | 602.46 | 1.63% | 579 |
| Mar 30, 2026 | 610.75 | 619.50 | 610.00 | 612.00 | 592.78 | -2.55% | 497 |
| Mar 27, 2026 | 625.50 | 632.00 | 611.50 | 628.00 | 608.27 | 0.72% | 4,349 |
| Mar 26, 2026 | 622.00 | 627.45 | 621.50 | 623.50 | 603.92 | -0.40% | 2,556 |
| Mar 25, 2026 | 628.50 | 626.00 | 609.12 | 626.00 | 606.34 | -1.11% | 5,376 |
| Mar 24, 2026 | 636.75 | 633.00 | 618.50 | 633.00 | 613.12 | - | 2,258 |
| Mar 23, 2026 | 609.50 | 640.50 | 604.50 | 633.00 | 613.12 | 1.28% | 1,104 |
| Mar 20, 2026 | 669.00 | 670.00 | 623.50 | 625.00 | 605.37 | -5.30% | 1,096 |