RATIONAL Aktiengesellschaft (FRA:RAA)
Germany
· Delayed Price · Currency is EUR 623.50
+11.50 (1.88%)
At close: Dec 4, 2025
FRA:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 625.50 | 625.50 | 623.50 | 624.50 | 624.50 | 0.16% | - |
| Dec 4, 2025 | 613.50 | 629.00 | 613.50 | 623.50 | 623.50 | 1.88% | 1 |
| Dec 3, 2025 | 620.50 | 622.00 | 612.00 | 612.00 | 612.00 | -1.84% | 20 |
| Dec 2, 2025 | 631.00 | 631.00 | 623.50 | 623.50 | 623.50 | -1.19% | 2 |
| Dec 1, 2025 | 635.00 | 635.00 | 631.00 | 631.00 | 631.00 | -1.71% | 6 |
| Nov 28, 2025 | 645.50 | 645.50 | 640.00 | 642.00 | 642.00 | 1.82% | 4 |
| Nov 27, 2025 | 628.50 | 630.50 | 626.50 | 630.50 | 630.50 | 0.56% | - |
| Nov 26, 2025 | 632.00 | 632.50 | 627.00 | 627.00 | 627.00 | -0.40% | - |
| Nov 25, 2025 | 620.50 | 629.50 | 615.50 | 629.50 | 629.50 | 0.80% | - |
| Nov 24, 2025 | 621.00 | 624.50 | 620.50 | 624.50 | 624.50 | 1.54% | 2 |
| Nov 21, 2025 | 611.50 | 615.00 | 611.50 | 615.00 | 615.00 | -0.24% | - |
| Nov 20, 2025 | 620.00 | 621.50 | 616.50 | 616.50 | 616.50 | -0.32% | 10 |
| Nov 19, 2025 | 612.00 | 618.50 | 611.00 | 618.50 | 618.50 | 1.14% | - |
| Nov 18, 2025 | 618.50 | 618.50 | 611.50 | 611.50 | 611.50 | -1.77% | - |
| Nov 17, 2025 | 626.00 | 627.50 | 622.50 | 622.50 | 622.50 | -0.88% | 11 |
| Nov 14, 2025 | 640.50 | 640.50 | 628.00 | 628.00 | 628.00 | -1.88% | 3 |
| Nov 13, 2025 | 656.00 | 660.00 | 640.00 | 640.00 | 640.00 | -2.81% | 2 |
| Nov 12, 2025 | 655.00 | 658.50 | 649.00 | 658.50 | 658.50 | -0.53% | - |
| Nov 11, 2025 | 644.50 | 662.00 | 636.50 | 662.00 | 662.00 | 3.52% | 139 |
| Nov 10, 2025 | 645.50 | 645.50 | 635.00 | 639.50 | 639.50 | 0.31% | - |
| Nov 7, 2025 | 630.50 | 642.00 | 630.50 | 637.50 | 637.50 | 0.24% | - |
| Nov 6, 2025 | 655.50 | 663.00 | 636.00 | 636.00 | 636.00 | 2.17% | 53 |
| Nov 5, 2025 | 621.50 | 622.50 | 620.50 | 622.50 | 622.50 | -0.80% | - |
| Nov 4, 2025 | 630.50 | 636.00 | 620.50 | 627.50 | 627.50 | -1.72% | 100 |
| Nov 3, 2025 | 635.00 | 639.50 | 635.00 | 638.50 | 638.50 | 0.79% | - |
| Oct 31, 2025 | 629.50 | 633.50 | 622.50 | 633.50 | 633.50 | 1.20% | 10 |
| Oct 30, 2025 | 638.50 | 638.50 | 626.00 | 626.00 | 626.00 | -1.42% | 34 |
| Oct 29, 2025 | 648.50 | 648.50 | 635.00 | 635.00 | 635.00 | -2.31% | - |
| Oct 28, 2025 | 651.00 | 652.50 | 650.00 | 650.00 | 650.00 | -0.69% | - |
| Oct 27, 2025 | 665.50 | 666.50 | 654.00 | 654.50 | 654.50 | -1.13% | 30 |
| Oct 24, 2025 | 657.50 | 666.00 | 657.50 | 662.00 | 662.00 | 1.38% | - |
| Oct 23, 2025 | 670.00 | 670.00 | 653.00 | 653.00 | 653.00 | -2.76% | 5 |
| Oct 22, 2025 | 661.50 | 671.50 | 661.50 | 671.50 | 671.50 | 1.05% | - |
| Oct 21, 2025 | 660.50 | 664.50 | 656.50 | 664.50 | 664.50 | 1.30% | - |
| Oct 20, 2025 | 655.50 | 656.00 | 655.50 | 656.00 | 656.00 | -0.30% | - |
| Oct 17, 2025 | 650.50 | 658.00 | 650.50 | 658.00 | 658.00 | -0.45% | - |
| Oct 16, 2025 | 654.50 | 661.00 | 653.50 | 661.00 | 661.00 | 0.30% | - |
| Oct 15, 2025 | 667.00 | 667.00 | 659.00 | 659.00 | 659.00 | 0.23% | - |
| Oct 14, 2025 | 660.00 | 660.50 | 657.50 | 657.50 | 657.50 | -1.35% | - |
| Oct 13, 2025 | 670.00 | 670.00 | 666.50 | 666.50 | 666.50 | 0.45% | - |
| Oct 10, 2025 | 678.00 | 680.00 | 663.50 | 663.50 | 663.50 | -2.21% | - |
| Oct 9, 2025 | 683.50 | 685.50 | 678.50 | 678.50 | 678.50 | -1.60% | - |
| Oct 8, 2025 | 710.50 | 710.50 | 689.50 | 689.50 | 689.50 | -2.20% | - |
| Oct 7, 2025 | 707.50 | 709.00 | 705.00 | 705.00 | 705.00 | -0.84% | - |
| Oct 6, 2025 | 698.50 | 711.00 | 698.50 | 711.00 | 711.00 | 0.99% | - |
| Oct 3, 2025 | 700.50 | 704.00 | 697.00 | 704.00 | 704.00 | -0.07% | - |
| Oct 2, 2025 | 687.50 | 715.00 | 687.50 | 704.50 | 704.50 | 2.85% | 12 |
| Oct 1, 2025 | 643.00 | 685.00 | 643.00 | 685.00 | 685.00 | 5.96% | 49 |
| Sep 30, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -0.31% | - |
| Sep 29, 2025 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -1.82% | - |
| Sep 26, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -0.68% | - |
| Sep 25, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.92% | - |
| Sep 24, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - | - |
| Sep 23, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.14% | - |
| Sep 22, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.38% | 5 |
| Sep 19, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -0.91% | - |
| Sep 18, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.23% | - |
| Sep 17, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | -0.83% | - |
| Sep 16, 2025 | 658.00 | 661.00 | 658.00 | 661.00 | 661.00 | -0.90% | 18 |
| Sep 15, 2025 | 654.50 | 667.00 | 654.50 | 667.00 | 667.00 | 1.68% | 28 |
| Sep 12, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0.85% | - |
| Sep 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -2.40% | - |
| Sep 10, 2025 | 669.00 | 669.00 | 666.50 | 666.50 | 666.50 | 1.76% | 25 |
| Sep 9, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2.10% | - |
| Sep 8, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 3.05% | - |
| Sep 5, 2025 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -0.64% | - |
| Sep 4, 2025 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.89% | - |
| Sep 3, 2025 | 614.50 | 621.00 | 614.50 | 621.00 | 621.00 | 0.16% | 17 |
| Sep 2, 2025 | 629.50 | 629.50 | 620.00 | 620.00 | 620.00 | -2.44% | 20 |
| Sep 1, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | -1.01% | - |
| Aug 29, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0.16% | - |
| Aug 28, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.70% | - |
| Aug 27, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 0.62% | - |
| Aug 26, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.47% | - |
| Aug 25, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | 1.42% | - |
| Aug 22, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | -0.78% | - |
| Aug 21, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -0.70% | - |
| Aug 20, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.46% | - |
| Aug 19, 2025 | 641.00 | 648.00 | 641.00 | 648.00 | 648.00 | 0.62% | 12 |
| Aug 18, 2025 | 641.50 | 644.00 | 641.50 | 644.00 | 644.00 | -0.92% | 6 |
| Aug 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.38% | - |
| Aug 14, 2025 | 645.50 | 653.00 | 645.50 | 652.50 | 652.50 | 1.08% | 60 |
| Aug 13, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | - | - |
| Aug 12, 2025 | 639.00 | 645.50 | 639.00 | 645.50 | 645.50 | -1.75% | 70 |
| Aug 11, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.08% | - |
| Aug 8, 2025 | 649.50 | 656.50 | 649.50 | 656.50 | 656.50 | 0.84% | 23 |
| Aug 7, 2025 | 633.00 | 651.00 | 633.00 | 651.00 | 651.00 | 0.15% | 5 |
| Aug 6, 2025 | 687.00 | 687.00 | 650.00 | 650.00 | 650.00 | -4.97% | 5 |
| Aug 5, 2025 | 664.00 | 684.00 | 664.00 | 684.00 | 684.00 | 2.63% | 50 |
| Aug 4, 2025 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | -1.41% | - |
| Aug 1, 2025 | 671.00 | 676.00 | 671.00 | 676.00 | 676.00 | -0.81% | 1 |
| Jul 31, 2025 | 695.50 | 695.50 | 681.50 | 681.50 | 681.50 | -1.80% | 5 |
| Jul 30, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0.29% | - |
| Jul 29, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -2.12% | - |
| Jul 28, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.14% | - |
| Jul 25, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -0.21% | - |
| Jul 24, 2025 | 707.00 | 707.50 | 707.00 | 707.50 | 707.50 | -0.70% | 15 |
| Jul 23, 2025 | 704.00 | 712.50 | 704.00 | 712.50 | 712.50 | 1.21% | 5 |
| Jul 22, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -1.05% | - |
| Jul 21, 2025 | 711.50 | 711.50 | 711.50 | 711.50 | 711.50 | -0.56% | - |