RATIONAL Aktiengesellschaft (VIE:RAA)
Austria · Delayed Price · Currency is EUR 654.50
+7.00 (1.08%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 653.00 | 654.50 | 653.00 | 654.50 | - | 1.08% | - |
| 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% | - |
| May 11, 2026 | 657.50 | 657.50 | 642.00 | 646.00 | 646.00 | -2.34% | - |
| May 8, 2026 | 658.50 | 661.50 | 658.50 | 661.50 | 661.50 | -0.75% | - |
| May 7, 2026 | 671.00 | 671.00 | 660.50 | 666.50 | 666.50 | 0.60% | - |
| May 6, 2026 | 656.50 | 662.50 | 656.50 | 662.50 | 662.50 | 7.37% | - |
| May 5, 2026 | 618.50 | 619.00 | 617.00 | 617.00 | 617.00 | -0.40% | - |
| May 4, 2026 | 618.00 | 626.00 | 618.00 | 619.50 | 619.50 | -0.64% | - |
| Apr 30, 2026 | 612.00 | 623.50 | 612.00 | 623.50 | 623.50 | 0.97% | - |
| Apr 29, 2026 | 644.50 | 644.50 | 637.50 | 637.50 | 617.50 | -0.47% | - |
| Apr 28, 2026 | 653.00 | 654.00 | 640.50 | 640.50 | 620.41 | -2.59% | - |
| Apr 27, 2026 | 663.00 | 663.50 | 657.50 | 657.50 | 636.87 | -0.38% | - |
| Apr 24, 2026 | 661.50 | 661.50 | 650.00 | 660.00 | 639.29 | -0.53% | - |
| Apr 23, 2026 | 664.00 | 664.00 | 659.00 | 663.50 | 642.68 | -0.38% | - |
| Apr 22, 2026 | 680.00 | 680.00 | 666.00 | 666.00 | 645.11 | -2.27% | - |
| Apr 21, 2026 | 685.50 | 687.00 | 681.50 | 681.50 | 660.12 | -0.58% | - |
| Apr 20, 2026 | 690.50 | 690.50 | 685.50 | 685.50 | 663.99 | -1.93% | - |
| Apr 17, 2026 | 683.00 | 699.00 | 683.00 | 699.00 | 677.07 | 1.97% | - |
| Apr 16, 2026 | 683.00 | 685.50 | 683.00 | 685.50 | 663.99 | 1.03% | - |
| Apr 15, 2026 | 683.50 | 683.50 | 678.50 | 678.50 | 657.21 | -0.80% | - |
| Apr 14, 2026 | 686.00 | 690.00 | 684.00 | 684.00 | 662.54 | 0.74% | - |
| Apr 13, 2026 | 680.50 | 680.50 | 676.50 | 679.00 | 657.70 | -1.88% | - |
| Apr 10, 2026 | 682.00 | 692.00 | 682.00 | 692.00 | 670.29 | 1.76% | - |
| Apr 9, 2026 | 680.50 | 681.50 | 675.50 | 680.00 | 658.67 | -0.44% | - |
| Apr 8, 2026 | 674.00 | 683.00 | 674.00 | 683.00 | 661.57 | 7.64% | - |
| Apr 7, 2026 | 641.50 | 645.00 | 634.50 | 634.50 | 614.59 | 0.24% | - |
| Apr 2, 2026 | 632.00 | 633.00 | 623.50 | 633.00 | 613.14 | -2.01% | - |
| Apr 1, 2026 | 636.00 | 646.00 | 634.00 | 646.00 | 625.73 | 3.44% | - |
| Mar 31, 2026 | 619.50 | 626.50 | 619.50 | 624.50 | 604.91 | 1.38% | - |
| Mar 30, 2026 | 610.00 | 616.00 | 610.00 | 616.00 | 596.67 | 0.57% | - |
| Mar 27, 2026 | 620.50 | 620.50 | 612.50 | 612.50 | 593.28 | -1.76% | - |
| Mar 26, 2026 | 624.50 | 632.00 | 621.00 | 623.50 | 603.94 | 0.81% | - |
| Mar 25, 2026 | 626.00 | 626.00 | 618.50 | 618.50 | 599.10 | -0.56% | - |
| Mar 24, 2026 | 639.00 | 639.00 | 622.00 | 622.00 | 602.49 | -1.74% | - |
| Mar 23, 2026 | 613.50 | 637.50 | 607.50 | 633.00 | 613.14 | 1.69% | - |