RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 612.00
-8.00 (-1.29%)
At close: Sep 4, 2026
VIE:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 615.50 | 616.50 | 615.50 | 616.50 | - | -0.56% | - |
| 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% | - |
| Jul 30, 2026 | 678.00 | 682.50 | 678.00 | 682.50 | 682.50 | 0.22% | - |
| Jul 29, 2026 | 675.50 | 681.00 | 675.50 | 681.00 | 681.00 | 2.64% | - |
| Jul 28, 2026 | 660.00 | 663.50 | 660.00 | 663.50 | 663.50 | 1.14% | - |
| Jul 27, 2026 | 658.00 | 660.00 | 656.00 | 656.00 | 656.00 | 1.16% | - |
| Jul 24, 2026 | 639.00 | 648.50 | 639.00 | 648.50 | 648.50 | 1.65% | - |
| Jul 23, 2026 | 634.50 | 638.00 | 633.00 | 638.00 | 638.00 | 0.31% | - |
| Jul 22, 2026 | 623.50 | 636.00 | 623.50 | 636.00 | 636.00 | 1.44% | - |
| Jul 21, 2026 | 624.00 | 627.50 | 624.00 | 627.00 | 627.00 | -1.03% | - |
| Jul 20, 2026 | 639.00 | 639.00 | 633.50 | 633.50 | 633.50 | -1.09% | - |
| Jul 17, 2026 | 644.00 | 644.00 | 640.50 | 640.50 | 640.50 | -0.08% | - |
| Jul 16, 2026 | 637.50 | 641.00 | 634.50 | 641.00 | 641.00 | 0.79% | - |
| Jul 15, 2026 | 632.50 | 636.00 | 626.50 | 636.00 | 636.00 | 0.63% | - |
| Jul 14, 2026 | 628.00 | 632.00 | 622.50 | 632.00 | 632.00 | - | - |
| Jul 13, 2026 | 632.50 | 634.50 | 631.50 | 632.00 | 632.00 | -0.86% | - |
| Jul 10, 2026 | 639.00 | 639.00 | 635.00 | 637.50 | 637.50 | -0.62% | - |
| Jul 9, 2026 | 634.00 | 641.50 | 629.00 | 641.50 | 641.50 | 1.42% | - |
| Jul 8, 2026 | 656.00 | 656.00 | 632.50 | 632.50 | 632.50 | -4.09% | - |
| Jul 7, 2026 | 674.50 | 674.50 | 659.50 | 659.50 | 659.50 | -2.51% | - |
| Jul 6, 2026 | 666.50 | 678.50 | 666.50 | 676.50 | 676.50 | 1.73% | - |
| Jul 3, 2026 | 661.50 | 665.00 | 660.00 | 665.00 | 665.00 | 1.84% | - |
| Jul 2, 2026 | 643.00 | 653.00 | 643.00 | 653.00 | 653.00 | 1.40% | - |
| Jul 1, 2026 | 643.50 | 644.00 | 640.00 | 644.00 | 644.00 | 0.70% | - |
| Jun 30, 2026 | 645.50 | 648.50 | 639.50 | 639.50 | 639.50 | -1.01% | - |
| Jun 29, 2026 | 646.50 | 647.50 | 645.50 | 646.00 | 646.00 | - | - |