RATIONAL Aktiengesellschaft (LON:0FRJ)
London · Delayed Price · Currency is GBP · Price in EUR 636.25
-3.25 (-0.51%)
At close: May 13, 2026
LON:0FRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.72% | 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 |
| Mar 19, 2026 | 665.00 | 671.50 | 652.50 | 660.00 | 639.27 | -3.06% | 238 |
| Mar 18, 2026 | 671.25 | 686.50 | 672.00 | 680.83 | 659.45 | 0.86% | 179 |
| Mar 17, 2026 | 670.25 | 675.00 | 660.50 | 675.00 | 653.80 | 1.92% | 71 |
| Mar 16, 2026 | 665.00 | 669.50 | 653.50 | 662.30 | 641.50 | -1.08% | 15,807 |
| Mar 13, 2026 | 683.00 | 676.50 | 663.00 | 669.50 | 648.47 | -1.25% | 834 |
| Mar 12, 2026 | 675.25 | 680.50 | 675.00 | 678.00 | 656.70 | -0.02% | 18,077 |
| Mar 11, 2026 | 682.00 | 681.50 | 677.00 | 678.10 | 656.80 | -0.72% | 5,993 |
| Mar 10, 2026 | 666.50 | 683.00 | 672.50 | 683.00 | 661.55 | 2.95% | 127 |
| Mar 9, 2026 | 657.75 | 669.00 | 655.50 | 663.44 | 642.60 | -3.01% | 3,619 |
| Mar 6, 2026 | 701.00 | 702.38 | 681.00 | 684.00 | 662.52 | -2.91% | 3,531 |
| Mar 5, 2026 | 720.50 | 722.00 | 693.00 | 704.50 | 682.37 | -2.61% | 14,840 |
| Mar 4, 2026 | 721.00 | 729.00 | 719.50 | 723.35 | 700.63 | 1.19% | 11,856 |
| Mar 3, 2026 | 725.50 | 728.00 | 711.50 | 714.83 | 692.37 | -2.31% | 27,042 |
| Mar 2, 2026 | 732.75 | 736.50 | 724.00 | 731.74 | 708.76 | -0.92% | 17,253 |