RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 658.00
+2.00 (0.30%)
At close: Sep 12, 2025
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 663.00 | 663.00 | 655.50 | 658.00 | - | 0.30% | - |
| Sep 11, 2025 | 656.50 | 662.00 | 656.00 | 656.00 | - | 0.38% | - |
| Sep 10, 2025 | 665.00 | 665.00 | 653.50 | 653.50 | - | -0.98% | - |
| Sep 9, 2025 | 660.50 | 662.00 | 659.50 | 660.00 | - | 0.76% | - |
| Sep 8, 2025 | 646.00 | 655.00 | 642.00 | 655.00 | - | 2.66% | - |
| Sep 5, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | - | 2.16% | - |
| Sep 4, 2025 | 628.00 | 631.50 | 624.50 | 624.50 | - | -0.56% | - |
| Sep 3, 2025 | 625.00 | 628.00 | 625.00 | 628.00 | - | 1.78% | - |
| Sep 2, 2025 | 631.50 | 631.50 | 615.50 | 617.00 | - | -2.83% | - |
| Sep 1, 2025 | 638.50 | 640.50 | 635.00 | 635.00 | - | -1.09% | - |
| Aug 29, 2025 | 651.00 | 651.00 | 636.00 | 642.00 | - | -0.77% | - |
| Aug 28, 2025 | 649.00 | 649.00 | 646.50 | 647.00 | - | 0.23% | - |
| Aug 27, 2025 | 645.50 | 650.50 | 645.50 | 645.50 | - | -0.46% | - |
| Aug 26, 2025 | 647.50 | 652.00 | 647.00 | 648.50 | - | 0.39% | - |
| Aug 25, 2025 | 651.50 | 652.50 | 646.00 | 646.00 | - | -0.23% | 11 |
| Aug 22, 2025 | 642.50 | 647.50 | 642.50 | 647.50 | - | 0.31% | - |
| Aug 21, 2025 | 644.00 | 645.50 | 641.00 | 645.50 | - | -0.08% | - |
| Aug 20, 2025 | 648.00 | 652.00 | 646.00 | 646.00 | - | -1.15% | - |
| Aug 19, 2025 | 648.50 | 653.50 | 648.00 | 653.50 | - | 1.40% | - |
| Aug 18, 2025 | 647.50 | 647.50 | 639.00 | 644.50 | - | -0.15% | - |
| Aug 15, 2025 | 656.50 | 656.50 | 645.50 | 645.50 | - | -0.54% | - |
| Aug 14, 2025 | 651.50 | 651.50 | 646.50 | 649.00 | - | 0.31% | - |
| Aug 13, 2025 | 646.50 | 647.00 | 644.00 | 647.00 | - | 0.15% | - |
| Aug 12, 2025 | 645.50 | 646.50 | 642.00 | 646.00 | - | 0.23% | - |
| Aug 11, 2025 | 657.00 | 657.00 | 644.50 | 644.50 | - | -1.23% | - |
| Aug 8, 2025 | 652.00 | 656.00 | 652.00 | 652.50 | - | -0.23% | - |
| Aug 7, 2025 | 654.50 | 654.50 | 650.50 | 654.00 | - | 1.24% | 14 |
| Aug 6, 2025 | 685.00 | 685.00 | 646.00 | 646.00 | - | -7.18% | 14 |
| Aug 5, 2025 | 677.00 | 696.00 | 677.00 | 696.00 | - | 3.03% | - |
| Aug 4, 2025 | 674.50 | 676.00 | 674.00 | 675.50 | - | 1.27% | - |
| Aug 1, 2025 | 674.50 | 674.50 | 667.00 | 667.00 | - | -2.56% | - |
| Jul 31, 2025 | 695.00 | 695.00 | 684.50 | 684.50 | - | -1.51% | - |
| Jul 30, 2025 | 692.00 | 697.50 | 692.00 | 695.00 | - | -0.22% | - |
| Jul 29, 2025 | 698.50 | 698.50 | 696.50 | 696.50 | - | 0.07% | - |
| Jul 28, 2025 | 708.00 | 708.00 | 696.00 | 696.00 | - | -1.00% | - |
| Jul 25, 2025 | 706.50 | 706.50 | 698.00 | 703.00 | - | -0.28% | - |
| Jul 24, 2025 | 705.00 | 705.00 | 701.50 | 705.00 | - | - | - |
| Jul 23, 2025 | 711.50 | 711.50 | 703.50 | 705.00 | - | 0.28% | - |
| Jul 22, 2025 | 708.50 | 708.50 | 694.50 | 703.00 | - | -1.61% | - |
| Jul 21, 2025 | 722.00 | 725.00 | 714.50 | 714.50 | - | - | - |
| Jul 18, 2025 | 717.00 | 717.00 | 712.50 | 714.50 | - | -0.76% | - |
| Jul 17, 2025 | 717.00 | 721.50 | 717.00 | 720.00 | - | 0.70% | - |
| Jul 16, 2025 | 710.50 | 715.00 | 710.50 | 715.00 | - | -0.21% | - |
| Jul 15, 2025 | 716.00 | 723.00 | 716.00 | 716.50 | - | 0.63% | - |
| Jul 14, 2025 | 719.50 | 719.50 | 712.00 | 712.00 | - | -2.00% | - |
| Jul 11, 2025 | 737.00 | 737.00 | 726.50 | 726.50 | - | -1.42% | 13 |
| Jul 10, 2025 | 729.00 | 741.50 | 729.00 | 737.00 | - | 1.24% | 13 |
| Jul 9, 2025 | 722.00 | 731.00 | 722.00 | 728.00 | - | 1.32% | 13 |
| Jul 8, 2025 | 719.00 | 720.00 | 717.50 | 718.50 | - | - | 13 |
| Jul 7, 2025 | 717.00 | 724.50 | 715.50 | 718.50 | - | 0.63% | 13 |