RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 658.50
+1.50 (0.23%)
Last updated: Oct 21, 2025, 1:00 PM CET
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 670.50 | 670.50 | 656.00 | 656.00 | 656.00 | -2.45% | - |
| Oct 22, 2025 | 664.50 | 672.50 | 661.00 | 672.50 | 672.50 | 1.05% | - |
| Oct 21, 2025 | 658.50 | 665.50 | 658.50 | 665.50 | 665.50 | 1.29% | - |
| Oct 20, 2025 | 656.00 | 657.00 | 650.50 | 657.00 | 657.00 | 0.61% | - |
| Oct 17, 2025 | 657.00 | 657.00 | 649.00 | 653.00 | 653.00 | -0.61% | - |
| Oct 16, 2025 | 657.00 | 659.00 | 655.50 | 657.00 | 657.00 | -0.38% | - |
| Oct 15, 2025 | 664.50 | 664.50 | 654.00 | 659.50 | 659.50 | 0.23% | - |
| Oct 14, 2025 | 662.00 | 662.00 | 653.50 | 658.00 | 658.00 | -1.35% | - |
| Oct 13, 2025 | 665.50 | 667.00 | 664.50 | 667.00 | 667.00 | -1.04% | - |
| Oct 10, 2025 | 682.50 | 682.50 | 674.00 | 674.00 | 674.00 | -0.81% | - |
| Oct 9, 2025 | 686.50 | 686.50 | 672.50 | 679.50 | 679.50 | -1.45% | - |
| Oct 8, 2025 | 704.50 | 705.50 | 689.50 | 689.50 | 689.50 | -2.27% | - |
| Oct 7, 2025 | 710.00 | 710.50 | 705.50 | 705.50 | 705.50 | -0.91% | - |
| Oct 6, 2025 | 706.50 | 713.50 | 706.50 | 712.00 | 712.00 | 1.57% | - |
| Oct 3, 2025 | 701.00 | 707.50 | 701.00 | 701.00 | 701.00 | -0.57% | - |
| Oct 2, 2025 | 710.50 | 714.00 | 705.00 | 705.00 | 705.00 | 6.82% | - |
| Oct 1, 2025 | 648.50 | 660.00 | 648.50 | 660.00 | 660.00 | 1.69% | - |
| Sep 30, 2025 | 648.50 | 655.50 | 648.50 | 649.00 | 649.00 | - | - |
| Sep 29, 2025 | 652.50 | 654.00 | 647.50 | 649.00 | 649.00 | - | - |
| Sep 26, 2025 | 664.00 | 664.00 | 649.00 | 649.00 | 649.00 | -2.04% | - |
| Sep 25, 2025 | 668.00 | 668.00 | 662.50 | 662.50 | 662.50 | 2.24% | - |
| Sep 24, 2025 | 650.00 | 651.50 | 647.00 | 648.00 | 648.00 | -1.52% | - |
| Sep 23, 2025 | 657.50 | 658.00 | 653.00 | 658.00 | 658.00 | 0.46% | - |
| Sep 22, 2025 | 657.00 | 657.00 | 654.50 | 655.00 | 655.00 | -0.23% | - |
| Sep 19, 2025 | 654.50 | 656.50 | 651.00 | 656.50 | 656.50 | 0.77% | - |
| Sep 18, 2025 | 654.50 | 655.00 | 651.50 | 651.50 | 651.50 | 0.85% | - |
| Sep 17, 2025 | 656.50 | 656.50 | 646.00 | 646.00 | 646.00 | -1.75% | - |
| Sep 16, 2025 | 664.50 | 664.50 | 657.50 | 657.50 | 657.50 | -0.90% | 14 |
| Sep 15, 2025 | 659.00 | 669.50 | 659.00 | 663.50 | 663.50 | 0.84% | - |
| Sep 12, 2025 | 663.00 | 663.00 | 655.50 | 658.00 | 658.00 | 0.30% | - |
| Sep 11, 2025 | 656.50 | 662.00 | 656.00 | 656.00 | 656.00 | 0.38% | - |
| Sep 10, 2025 | 665.00 | 665.00 | 653.50 | 653.50 | 653.50 | -0.98% | - |
| Sep 9, 2025 | 660.50 | 662.00 | 659.50 | 660.00 | 660.00 | 0.76% | - |
| Sep 8, 2025 | 646.00 | 655.00 | 642.00 | 655.00 | 655.00 | 2.66% | - |
| Sep 5, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 2.16% | - |
| Sep 4, 2025 | 628.00 | 631.50 | 624.50 | 624.50 | 624.50 | -0.56% | - |
| Sep 3, 2025 | 625.00 | 628.00 | 625.00 | 628.00 | 628.00 | 1.78% | - |
| Sep 2, 2025 | 631.50 | 631.50 | 615.50 | 617.00 | 617.00 | -2.83% | - |
| Sep 1, 2025 | 638.50 | 640.50 | 635.00 | 635.00 | 635.00 | -1.09% | - |
| Aug 29, 2025 | 651.00 | 651.00 | 636.00 | 642.00 | 642.00 | -0.77% | - |
| Aug 28, 2025 | 649.00 | 649.00 | 646.50 | 647.00 | 647.00 | 0.23% | - |
| Aug 27, 2025 | 645.50 | 650.50 | 645.50 | 645.50 | 645.50 | -0.46% | - |
| Aug 26, 2025 | 647.50 | 652.00 | 647.00 | 648.50 | 648.50 | 0.39% | - |
| Aug 25, 2025 | 651.50 | 652.50 | 646.00 | 646.00 | 646.00 | -0.23% | 11 |
| Aug 22, 2025 | 642.50 | 647.50 | 642.50 | 647.50 | 647.50 | 0.31% | - |
| Aug 21, 2025 | 644.00 | 645.50 | 641.00 | 645.50 | 645.50 | -0.08% | - |
| Aug 20, 2025 | 648.00 | 652.00 | 646.00 | 646.00 | 646.00 | -1.15% | - |
| Aug 19, 2025 | 648.50 | 653.50 | 648.00 | 653.50 | 653.50 | 1.40% | - |
| Aug 18, 2025 | 647.50 | 647.50 | 639.00 | 644.50 | 644.50 | -0.15% | - |
| Aug 15, 2025 | 656.50 | 656.50 | 645.50 | 645.50 | 645.50 | -0.54% | - |