RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 560.50
-14.50 (-2.52%)
At close: Oct 8, 2026
VIE:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 563.50 | 563.50 | 556.50 | 560.50 | 560.50 | -2.52% | - |
| Oct 7, 2026 | 569.50 | 582.00 | 569.50 | 575.00 | 575.00 | -0.17% | - |
| Oct 6, 2026 | 570.00 | 577.50 | 570.00 | 576.00 | 576.00 | 1.59% | - |
| Oct 5, 2026 | 570.00 | 570.00 | 567.00 | 567.00 | 567.00 | -1.39% | - |
| Oct 2, 2026 | 567.00 | 575.00 | 567.00 | 575.00 | 575.00 | 1.05% | - |
| Oct 1, 2026 | 567.50 | 569.00 | 565.00 | 569.00 | 569.00 | -0.35% | - |
| Sep 30, 2026 | 573.50 | 582.00 | 571.00 | 571.00 | 571.00 | -0.35% | - |
| Sep 29, 2026 | 573.50 | 574.50 | 573.00 | 573.00 | 573.00 | -0.26% | - |
| Sep 28, 2026 | 576.00 | 577.50 | 574.50 | 574.50 | 574.50 | 0.70% | - |
| Sep 25, 2026 | 576.50 | 576.50 | 570.50 | 570.50 | 570.50 | 0.18% | - |
| Sep 24, 2026 | 564.50 | 569.50 | 564.50 | 569.50 | 569.50 | -1.47% | - |
| Sep 23, 2026 | 576.50 | 578.50 | 574.50 | 578.00 | 578.00 | -0.17% | - |
| Sep 22, 2026 | 569.00 | 579.00 | 569.00 | 579.00 | 579.00 | 2.21% | - |
| Sep 21, 2026 | 566.50 | 572.00 | 566.50 | 566.50 | 566.50 | -0.18% | - |
| Sep 18, 2026 | 573.50 | 574.00 | 567.50 | 567.50 | 567.50 | -2.16% | - |
| Sep 17, 2026 | 584.50 | 584.50 | 577.50 | 580.00 | 580.00 | - | - |
| Sep 16, 2026 | 577.00 | 580.50 | 577.00 | 580.00 | 580.00 | 0.61% | - |
| Sep 15, 2026 | 579.00 | 579.00 | 572.50 | 576.50 | 576.50 | -0.43% | - |
| Sep 14, 2026 | 581.50 | 585.50 | 579.00 | 579.00 | 579.00 | -1.86% | - |
| Sep 11, 2026 | 583.50 | 590.00 | 583.50 | 590.00 | 590.00 | 1.90% | - |
| Sep 10, 2026 | 588.00 | 589.00 | 579.00 | 579.00 | 579.00 | -2.36% | - |
| Sep 9, 2026 | 606.00 | 606.00 | 593.00 | 593.00 | 593.00 | -3.10% | - |
| Sep 8, 2026 | 617.00 | 617.00 | 610.50 | 612.00 | 612.00 | -0.57% | - |
| Sep 7, 2026 | 613.00 | 615.50 | 613.00 | 615.50 | 615.50 | 0.57% | - |
| Sep 4, 2026 | 615.50 | 616.50 | 612.00 | 612.00 | 612.00 | -1.29% | - |
| Sep 3, 2026 | 617.00 | 620.00 | 617.00 | 620.00 | 620.00 | -0.16% | - |
| Sep 2, 2026 | 618.00 | 621.00 | 617.50 | 621.00 | 621.00 | -0.24% | - |
| Sep 1, 2026 | 627.00 | 627.00 | 622.00 | 622.50 | 622.50 | -2.20% | - |
| Aug 31, 2026 | 631.00 | 636.50 | 631.00 | 636.50 | 636.50 | -0.08% | - |
| Aug 28, 2026 | 634.00 | 637.00 | 634.00 | 637.00 | 637.00 | 0.95% | - |
| Aug 27, 2026 | 636.00 | 636.00 | 631.00 | 631.00 | 631.00 | -1.71% | - |
| Aug 26, 2026 | 636.50 | 642.00 | 636.50 | 642.00 | 642.00 | 1.18% | - |
| Aug 25, 2026 | 629.50 | 635.00 | 629.50 | 634.50 | 634.50 | 1.04% | - |
| Aug 24, 2026 | 627.00 | 629.00 | 627.00 | 628.00 | 628.00 | -0.24% | - |
| Aug 21, 2026 | 619.00 | 629.50 | 619.00 | 629.50 | 629.50 | 1.70% | - |
| Aug 20, 2026 | 619.00 | 621.00 | 619.00 | 619.00 | 619.00 | 0.81% | - |
| Aug 19, 2026 | 614.50 | 616.50 | 614.00 | 614.00 | 614.00 | -0.16% | - |
| Aug 18, 2026 | 621.00 | 621.00 | 615.00 | 615.00 | 615.00 | -1.28% | - |
| Aug 17, 2026 | 625.00 | 627.00 | 623.00 | 623.00 | 623.00 | -0.95% | - |
| Aug 14, 2026 | 634.50 | 634.50 | 629.00 | 629.00 | 629.00 | -0.79% | - |
| Aug 13, 2026 | 632.00 | 637.00 | 632.00 | 634.00 | 634.00 | -0.31% | - |
| Aug 12, 2026 | 641.50 | 643.50 | 636.00 | 636.00 | 636.00 | -2.90% | - |
| Aug 11, 2026 | 656.50 | 656.50 | 647.00 | 655.00 | 655.00 | -1.43% | - |
| Aug 10, 2026 | 658.00 | 664.50 | 658.00 | 664.50 | 664.50 | -0.30% | - |
| Aug 7, 2026 | 668.50 | 668.50 | 666.50 | 666.50 | 666.50 | -0.22% | - |
| Aug 6, 2026 | 685.00 | 686.50 | 668.00 | 668.00 | 668.00 | -2.20% | 28 |
| Aug 5, 2026 | 683.50 | 683.50 | 680.00 | 683.00 | 683.00 | 0.89% | - |
| Aug 4, 2026 | 678.00 | 679.50 | 674.00 | 677.00 | 677.00 | -1.17% | - |
| Aug 3, 2026 | 685.50 | 685.50 | 683.00 | 685.00 | 685.00 | 1.18% | - |
| Jul 31, 2026 | 682.50 | 682.50 | 677.00 | 677.00 | 677.00 | -0.81% | - |