RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 703.50
-16.00 (-2.22%)
At close: Mar 5, 2026
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 644.00 | 676.00 | 644.00 | 676.00 | 676.00 | 7.39% | - |
| Jan 21, 2026 | 627.50 | 629.50 | 615.50 | 629.50 | 629.50 | 0.96% | - |
| Jan 20, 2026 | 628.00 | 628.00 | 623.00 | 623.50 | 623.50 | -2.04% | - |
| Jan 19, 2026 | 645.00 | 645.00 | 636.50 | 636.50 | 636.50 | -4.00% | - |
| Jan 16, 2026 | 660.00 | 666.50 | 659.00 | 663.00 | 663.00 | - | - |
| Jan 15, 2026 | 661.50 | 663.00 | 659.00 | 663.00 | 663.00 | 0.23% | - |
| Jan 14, 2026 | 675.50 | 675.50 | 661.50 | 661.50 | 661.50 | -2.14% | - |
| Jan 13, 2026 | 683.00 | 683.00 | 671.00 | 676.00 | 676.00 | -1.17% | - |
| Jan 12, 2026 | 690.50 | 690.50 | 684.00 | 684.00 | 684.00 | -0.51% | - |
| Jan 9, 2026 | 680.50 | 689.50 | 680.50 | 687.50 | 687.50 | 0.07% | - |
| Jan 8, 2026 | 687.50 | 687.50 | 686.50 | 687.00 | 687.00 | 3.54% | - |
| Jan 7, 2026 | 666.50 | 666.50 | 663.00 | 663.50 | 663.50 | 0.23% | - |
| Jan 6, 2026 | 663.50 | 663.50 | 653.50 | 662.00 | 662.00 | 0.53% | - |
| Jan 5, 2026 | 661.50 | 661.50 | 657.50 | 658.50 | 658.50 | 0.69% | - |
| Jan 2, 2026 | 656.50 | 656.50 | 652.50 | 654.00 | 654.00 | -0.46% | - |
| Dec 30, 2025 | 659.00 | 659.00 | 657.00 | 657.00 | 657.00 | -0.23% | - |
| Dec 29, 2025 | 656.00 | 659.50 | 656.00 | 658.50 | 658.50 | 0.46% | - |
| Dec 23, 2025 | 657.50 | 660.50 | 655.50 | 655.50 | 655.50 | -0.53% | - |
| Dec 22, 2025 | 664.50 | 664.50 | 654.50 | 659.00 | 659.00 | -1.13% | - |