RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 633.00
-13.00 (-2.01%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 632.00 | 633.00 | 623.50 | 633.00 | 633.00 | -2.01% | - |
| Apr 1, 2026 | 636.00 | 646.00 | 634.00 | 646.00 | 646.00 | 3.44% | - |
| Mar 31, 2026 | 619.50 | 626.50 | 619.50 | 624.50 | 624.50 | 1.38% | - |
| Mar 30, 2026 | 610.00 | 616.00 | 610.00 | 616.00 | 616.00 | 0.57% | - |
| Mar 27, 2026 | 620.50 | 620.50 | 612.50 | 612.50 | 612.50 | -1.76% | - |
| Mar 26, 2026 | 624.50 | 632.00 | 621.00 | 623.50 | 623.50 | 0.81% | - |
| Mar 25, 2026 | 626.00 | 626.00 | 618.50 | 618.50 | 618.50 | -0.56% | - |
| Mar 24, 2026 | 639.00 | 639.00 | 622.00 | 622.00 | 622.00 | -1.74% | - |
| Mar 23, 2026 | 613.50 | 637.50 | 607.50 | 633.00 | 633.00 | 1.69% | - |
| Mar 20, 2026 | 660.50 | 660.50 | 622.50 | 622.50 | 622.50 | -7.43% | - |
| Mar 19, 2026 | 670.00 | 674.00 | 662.50 | 672.50 | 672.50 | 0.07% | 32 |
| Mar 18, 2026 | 680.00 | 684.00 | 672.00 | 672.00 | 672.00 | - | - |
| Mar 17, 2026 | 662.50 | 672.00 | 662.50 | 672.00 | 672.00 | 1.13% | - |
| Mar 16, 2026 | 666.00 | 666.00 | 655.50 | 664.50 | 664.50 | -0.97% | - |
| Mar 13, 2026 | 673.00 | 673.00 | 668.50 | 671.00 | 671.00 | -0.67% | - |
| Mar 12, 2026 | 674.50 | 677.50 | 674.50 | 675.50 | 675.50 | -0.44% | - |
| Mar 11, 2026 | 678.00 | 679.50 | 675.00 | 678.50 | 678.50 | -1.09% | - |
| Mar 10, 2026 | 670.00 | 689.00 | 670.00 | 686.00 | 686.00 | 3.47% | - |
| Mar 9, 2026 | 659.50 | 663.00 | 656.50 | 663.00 | 663.00 | -3.07% | - |
| Mar 6, 2026 | 696.50 | 696.50 | 682.50 | 684.00 | 684.00 | -2.77% | - |
| Mar 5, 2026 | 720.50 | 720.50 | 703.50 | 703.50 | 703.50 | -2.22% | - |
| Mar 4, 2026 | 727.00 | 727.00 | 719.50 | 719.50 | 719.50 | 0.84% | - |
| Mar 3, 2026 | 722.50 | 722.50 | 713.50 | 713.50 | 713.50 | -2.66% | - |
| Mar 2, 2026 | 729.00 | 736.00 | 729.00 | 733.00 | 733.00 | -1.28% | - |
| Feb 27, 2026 | 737.50 | 742.50 | 737.50 | 742.50 | 742.50 | 0.54% | - |
| Feb 26, 2026 | 733.00 | 740.00 | 733.00 | 738.50 | 738.50 | 1.16% | - |
| Feb 25, 2026 | 732.00 | 732.50 | 730.00 | 730.00 | 730.00 | -0.48% | - |
| Feb 24, 2026 | 728.50 | 735.00 | 727.50 | 733.50 | 733.50 | - | - |
| Feb 23, 2026 | 735.50 | 735.50 | 733.00 | 733.50 | 733.50 | -1.48% | - |
| Feb 20, 2026 | 737.00 | 744.50 | 735.00 | 744.50 | 744.50 | 1.22% | - |
| Feb 19, 2026 | 743.00 | 743.00 | 735.50 | 735.50 | 735.50 | -0.94% | - |
| Feb 18, 2026 | 734.50 | 742.50 | 734.50 | 742.50 | 742.50 | 0.20% | - |
| Feb 17, 2026 | 738.50 | 741.00 | 736.50 | 741.00 | 741.00 | 0.41% | - |
| Feb 16, 2026 | 747.00 | 747.00 | 738.00 | 738.00 | 738.00 | -2.25% | - |
| Feb 13, 2026 | 750.50 | 755.00 | 750.50 | 755.00 | 755.00 | 0.27% | - |
| Feb 12, 2026 | 767.00 | 767.00 | 753.00 | 753.00 | 753.00 | -2.59% | - |
| Feb 11, 2026 | 770.00 | 773.00 | 766.50 | 773.00 | 773.00 | 1.11% | - |
| Feb 10, 2026 | 771.50 | 771.50 | 759.00 | 764.50 | 764.50 | -0.59% | - |
| Feb 9, 2026 | 760.50 | 769.00 | 760.50 | 769.00 | 769.00 | 2.53% | - |
| Feb 6, 2026 | 756.00 | 757.50 | 750.00 | 750.00 | 750.00 | 0.74% | - |
| Feb 5, 2026 | 759.50 | 759.50 | 728.00 | 744.50 | 744.50 | 11.54% | - |
| Feb 4, 2026 | 664.50 | 675.00 | 662.50 | 667.50 | 667.50 | 0.38% | - |
| Feb 3, 2026 | 679.50 | 679.50 | 665.00 | 665.00 | 665.00 | -2.64% | - |
| Feb 2, 2026 | 677.00 | 683.00 | 676.50 | 683.00 | 683.00 | 1.19% | - |
| Jan 30, 2026 | 666.50 | 676.00 | 666.50 | 675.00 | 675.00 | 1.43% | - |
| Jan 29, 2026 | 669.50 | 671.00 | 665.50 | 665.50 | 665.50 | 0.08% | - |
| Jan 28, 2026 | 676.50 | 676.50 | 665.00 | 665.00 | 665.00 | -2.71% | - |
| Jan 27, 2026 | 692.00 | 692.00 | 683.50 | 683.50 | 683.50 | -1.01% | - |
| Jan 26, 2026 | 690.00 | 690.50 | 682.50 | 690.50 | 690.50 | 1.40% | - |
| Jan 23, 2026 | 672.50 | 681.00 | 672.50 | 681.00 | 681.00 | 0.74% | - |