RATIONAL Aktiengesellschaft (FRA:RAA1)
Germany
· Delayed Price · Currency is EUR 29.40
-0.40 (-1.34%)
At close: Dec 4, 2025
FRA:RAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | 25 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Nov 27, 2025 | 30.20 | 33.20 | 30.20 | 33.20 | 33.20 | 9.21% | 25 |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Nov 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.43% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| Nov 10, 2025 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 5.96% | 2 |
| Nov 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Oct 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -10.00% | - |
| Oct 16, 2025 | 30.80 | 34.00 | 30.80 | 34.00 | 34.00 | 6.25% | 4 |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -6.04% | - |
| Oct 7, 2025 | 33.40 | 36.40 | 33.40 | 36.40 | 36.40 | 10.98% | 30 |
| Oct 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Oct 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.14% | - |
| Oct 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Sep 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Sep 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Sep 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Sep 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Sep 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Sep 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Sep 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Aug 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Aug 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -7.27% | - |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jul 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Jul 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Jul 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |