RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 634.00
-6.50 (-1.01%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 639.00 | 639.00 | 634.00 | 634.00 | - | -1.01% | - |
| 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 | - | - |
| Jun 26, 2026 | 664.50 | 664.50 | 646.00 | 646.00 | 646.00 | -4.30% | - |
| Jun 25, 2026 | 651.50 | 675.00 | 651.50 | 675.00 | 675.00 | 2.58% | 28 |
| Jun 24, 2026 | 646.50 | 658.00 | 645.00 | 658.00 | 658.00 | 1.46% | - |
| Jun 23, 2026 | 655.00 | 655.00 | 642.50 | 648.50 | 648.50 | -2.55% | - |
| Jun 22, 2026 | 664.00 | 665.50 | 659.50 | 665.50 | 665.50 | -0.37% | - |
| Jun 19, 2026 | 667.50 | 669.50 | 667.50 | 668.00 | 668.00 | -0.45% | - |
| Jun 18, 2026 | 669.00 | 671.00 | 663.50 | 671.00 | 671.00 | 0.45% | - |
| Jun 17, 2026 | 660.50 | 668.00 | 660.50 | 668.00 | 668.00 | 0.68% | - |
| Jun 16, 2026 | 660.50 | 663.50 | 660.50 | 663.50 | 663.50 | 0.68% | - |
| Jun 15, 2026 | 672.00 | 672.00 | 659.00 | 659.00 | 659.00 | 0.92% | - |
| Jun 12, 2026 | 653.50 | 666.50 | 653.00 | 653.00 | 653.00 | 1.95% | - |
| Jun 11, 2026 | 650.50 | 650.50 | 640.50 | 640.50 | 640.50 | -1.99% | - |
| Jun 10, 2026 | 655.00 | 655.00 | 652.00 | 653.50 | 653.50 | -0.68% | - |
| Jun 9, 2026 | 652.00 | 661.00 | 652.00 | 658.00 | 658.00 | -0.45% | - |
| Jun 8, 2026 | 647.50 | 661.00 | 647.50 | 661.00 | 661.00 | 0.53% | - |
| Jun 5, 2026 | 654.50 | 663.50 | 654.50 | 657.50 | 657.50 | 0.31% | - |
| Jun 4, 2026 | 659.00 | 659.00 | 655.50 | 655.50 | 655.50 | 0.38% | - |
| Jun 3, 2026 | 653.00 | 654.50 | 652.50 | 653.00 | 653.00 | 0.85% | - |
| Jun 2, 2026 | 655.50 | 655.50 | 647.00 | 647.50 | 647.50 | 0.39% | - |
| Jun 1, 2026 | 653.00 | 653.00 | 645.00 | 645.00 | 645.00 | -2.42% | - |
| May 29, 2026 | 659.00 | 661.00 | 657.00 | 661.00 | 661.00 | 1.23% | - |
| May 28, 2026 | 655.00 | 655.00 | 647.00 | 653.00 | 653.00 | -1.21% | - |
| May 27, 2026 | 664.00 | 669.00 | 661.00 | 661.00 | 661.00 | 0.15% | - |
| May 26, 2026 | 664.00 | 664.00 | 660.00 | 660.00 | 660.00 | -0.68% | - |
| May 25, 2026 | 659.50 | 664.50 | 659.50 | 664.50 | 664.50 | 1.53% | - |
| May 22, 2026 | 659.00 | 659.00 | 652.50 | 654.50 | 654.50 | 0.31% | - |
| May 21, 2026 | 658.50 | 658.50 | 651.50 | 652.50 | 652.50 | -1.29% | - |
| May 20, 2026 | 647.00 | 661.00 | 647.00 | 661.00 | 661.00 | 2.01% | - |
| May 19, 2026 | 652.50 | 659.50 | 648.00 | 648.00 | 648.00 | -0.08% | - |
| May 18, 2026 | 648.50 | 650.00 | 642.00 | 648.50 | 648.50 | -1.14% | - |
| May 15, 2026 | 645.50 | 656.00 | 642.50 | 656.00 | 656.00 | 1.86% | - |
| May 14, 2026 | 644.50 | 646.50 | 644.00 | 644.00 | 644.00 | 0.23% | - |
| May 13, 2026 | 647.00 | 647.00 | 636.50 | 642.50 | 642.50 | 0.39% | - |
| May 12, 2026 | 640.50 | 643.50 | 640.00 | 640.00 | 640.00 | -0.93% | - |