RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 641.00
+4.25 (0.67%)
At close: Jul 17, 2026
LON:0FRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 598.75 | 646.25 | 636.50 | 641.00 | 641.00 | 0.67% | 110 |
| Jul 16, 2026 | 656.25 | 640.50 | 636.00 | 636.75 | 636.75 | 0.43% | 275 |
| Jul 15, 2026 | 629.00 | 634.00 | 630.50 | 634.00 | 634.00 | -0.16% | 3,651 |
| Jul 14, 2026 | 623.00 | 635.00 | 632.75 | 635.00 | 635.00 | 0.71% | 316 |
| Jul 13, 2026 | 631.75 | 633.50 | 630.50 | 630.50 | 630.50 | -1.01% | 89 |
| Jul 10, 2026 | 616.75 | 639.50 | 636.50 | 636.96 | 636.96 | -0.86% | 156 |
| Jul 9, 2026 | 660.00 | 642.50 | 628.50 | 642.50 | 642.50 | 1.58% | 204 |
| Jul 8, 2026 | 648.50 | 659.50 | 632.50 | 632.50 | 632.50 | -4.46% | 7,235 |
| Jul 7, 2026 | 681.50 | 676.00 | 662.00 | 662.00 | 662.00 | -0.53% | 438 |
| Jul 6, 2026 | 690.25 | 678.00 | 665.50 | 665.50 | 665.50 | 0.30% | 9,599 |
| Jul 3, 2026 | 643.00 | 663.50 | 660.50 | 663.50 | 663.50 | 1.34% | 48 |
| Jul 2, 2026 | 645.50 | 655.50 | 643.50 | 654.71 | 654.71 | 2.14% | 4,964 |
| Jul 1, 2026 | 655.75 | 644.00 | 640.50 | 641.00 | 641.00 | 0.39% | 3 |
| Jun 30, 2026 | 701.00 | 647.50 | 638.50 | 638.50 | 638.50 | -1.44% | 1,239 |
| Jun 29, 2026 | 638.75 | 652.00 | 647.00 | 647.81 | 647.81 | -0.34% | 3,579 |
| Jun 26, 2026 | 683.50 | 663.50 | 649.50 | 650.00 | 650.00 | -3.85% | 155 |
| Jun 25, 2026 | 665.00 | 676.00 | 658.00 | 676.00 | 676.00 | 3.13% | 1 |
| Jun 24, 2026 | 581.50 | 655.50 | 643.50 | 655.50 | 655.50 | 1.08% | 3,458 |
| Jun 23, 2026 | 641.50 | 656.50 | 645.00 | 648.50 | 648.50 | -1.89% | 97 |
| Jun 22, 2026 | 665.00 | 668.00 | 659.00 | 661.00 | 661.00 | -1.27% | 2,006 |
| Jun 19, 2026 | 662.00 | 675.00 | 664.50 | 669.50 | 669.50 | 0.16% | 4,138 |
| Jun 18, 2026 | 684.00 | 670.50 | 665.00 | 668.44 | 668.44 | 0.52% | 19,625 |
| Jun 17, 2026 | 674.75 | 667.00 | 659.50 | 665.00 | 665.00 | 0.45% | 207 |
| Jun 16, 2026 | 656.25 | 663.00 | 659.00 | 662.00 | 662.00 | -0.45% | 98 |
| Jun 15, 2026 | 669.50 | 676.00 | 657.43 | 665.00 | 665.00 | 2.23% | 111 |
| Jun 12, 2026 | 639.25 | 662.50 | 641.00 | 650.50 | 650.50 | 1.49% | 1,030 |
| Jun 11, 2026 | 651.25 | 652.50 | 639.50 | 640.95 | 640.95 | -1.77% | 4,050 |
| Jun 10, 2026 | 657.25 | 661.50 | 649.00 | 652.50 | 652.50 | -0.29% | 261 |
| Jun 9, 2026 | 652.25 | 660.50 | 650.00 | 654.39 | 654.39 | -0.50% | 4,983 |
| Jun 8, 2026 | 651.25 | 661.50 | 641.50 | 657.70 | 657.70 | 0.03% | 552 |
| Jun 5, 2026 | 665.00 | 662.50 | 656.50 | 657.50 | 657.50 | 0.08% | 267 |
| Jun 4, 2026 | 654.25 | 657.00 | 648.00 | 657.00 | 657.00 | 0.38% | 167 |
| Jun 3, 2026 | 656.25 | 655.50 | 642.50 | 654.50 | 654.50 | 1.36% | 5 |
| 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 |