RATIONAL Aktiengesellschaft (LON:0FRJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 630.75
+0.81 (0.13%)
At close: Nov 10, 2026
LON:0FRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 630.00 | 636.50 | 625.50 | 630.75 | 630.75 | 0.13% | 154 |
| Nov 9, 2026 | 616.25 | 632.00 | 619.50 | 629.94 | 629.94 | 0.49% | 125 |
| Nov 6, 2026 | 662.00 | 649.50 | 617.00 | 626.90 | 626.90 | -3.29% | 4,548 |
| Nov 5, 2026 | 671.25 | 682.00 | 646.50 | 648.25 | 648.25 | 0.58% | 9,639 |
| Nov 4, 2026 | 643.50 | 645.00 | 637.00 | 644.50 | 644.50 | 1.98% | 1,075 |
| Nov 3, 2026 | 655.75 | 642.50 | 630.00 | 632.00 | 632.00 | -0.70% | 323 |
| Nov 2, 2026 | 631.75 | 638.75 | 626.96 | 636.45 | 636.45 | 1.91% | 4,062 |
| Oct 30, 2026 | 635.75 | 630.50 | 624.00 | 624.50 | 624.50 | -0.79% | 13 |
| Oct 29, 2026 | 645.00 | 630.50 | 622.00 | 629.50 | 629.50 | 0.64% | 413 |
| Oct 28, 2026 | 630.25 | 627.00 | 621.00 | 625.50 | 625.50 | 0.32% | 1,121 |
| Oct 27, 2026 | 632.75 | 626.00 | 619.50 | 623.50 | 623.50 | 0.40% | 1,537 |
| Oct 26, 2026 | 601.50 | 623.00 | 618.50 | 621.00 | 621.00 | 0.40% | 5 |
| Oct 23, 2026 | 624.50 | 625.00 | 618.50 | 618.50 | 618.50 | -0.24% | 9,355 |
| Oct 22, 2026 | 632.25 | 626.00 | 617.50 | 620.00 | 620.00 | -1.12% | 510 |
| Oct 21, 2026 | 608.50 | 627.00 | 615.50 | 627.00 | 627.00 | 2.03% | 977 |
| Oct 20, 2026 | 595.25 | 616.00 | 611.00 | 614.50 | 614.50 | 0.57% | 545 |
| Oct 19, 2026 | 634.75 | 618.50 | 610.00 | 611.00 | 611.00 | -1.21% | 7 |
| Oct 16, 2026 | 600.00 | 623.00 | 612.50 | 618.50 | 618.50 | 1.09% | 15,886 |
| Oct 15, 2026 | 588.00 | 612.50 | 601.00 | 611.80 | 611.80 | 0.38% | 1,336 |
| Oct 14, 2026 | 594.75 | 611.75 | 605.50 | 609.50 | 609.50 | 0.99% | 326 |
| Oct 13, 2026 | 599.25 | 603.50 | 596.89 | 603.50 | 603.50 | 1.60% | 100 |
| Oct 12, 2026 | 557.75 | 596.50 | 589.50 | 594.00 | 594.00 | 0.08% | 8,157 |
| Oct 9, 2026 | 580.50 | 593.50 | 568.00 | 593.50 | 593.50 | 6.94% | 4,047 |
| Oct 8, 2026 | 575.25 | 567.00 | 554.50 | 555.00 | 555.00 | -2.60% | 138 |
| Oct 7, 2026 | 556.25 | 582.99 | 569.00 | 569.80 | 569.80 | -0.69% | 4,172 |
| Oct 6, 2026 | 570.25 | 577.75 | 568.50 | 573.75 | 573.75 | 1.37% | 55 |
| Oct 5, 2026 | 572.25 | 571.50 | 565.50 | 566.00 | 566.00 | -1.48% | 155 |
| Oct 2, 2026 | 569.50 | 577.00 | 567.50 | 574.50 | 574.50 | 0.44% | 8,137 |
| Oct 1, 2026 | 558.25 | 572.00 | 561.50 | 572.00 | 572.00 | 0.09% | 1,052 |
| Sep 30, 2026 | 576.25 | 576.00 | 571.00 | 571.50 | 571.50 | 0.35% | 4,023 |
| Sep 29, 2026 | 557.75 | 575.00 | 569.50 | 569.50 | 569.50 | -1.21% | 390 |
| Sep 28, 2026 | 567.00 | 580.00 | 575.50 | 576.50 | 576.50 | 1.23% | 20 |
| Sep 25, 2026 | 561.50 | 574.50 | 567.50 | 569.50 | 569.50 | -0.09% | 260 |
| 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 |