Radian Group Inc. (FRA:RAG)
Germany
· Delayed Price · Currency is EUR 29.20
-0.60 (-2.01%)
Last updated: Dec 5, 2025, 3:29 PM CET
Radian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Dec 4, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 28, 2025 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 24, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | 0.67% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | 1.36% | - |
| Nov 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | 1.38% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.79 | -3.33% | - |
| Nov 17, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.78 | 0.67% | - |
| Nov 14, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.58 | -0.67% | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.78 | -0.66% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 29.98 | - | - |
| Nov 11, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 29.98 | 0.67% | - |
| Nov 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | 3.45% | - |
| Nov 7, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 28.79 | -0.68% | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.98 | -1.35% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Nov 4, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.18 | 0.68% | - |
| Nov 3, 2025 | 29.20 | 29.40 | 29.20 | 29.20 | 28.98 | 1.39% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.59 | 0.70% | - |
| Oct 30, 2025 | 28.40 | 28.60 | 28.20 | 28.60 | 28.39 | 2.14% | - |
| Oct 29, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.79 | -0.71% | - |
| Oct 28, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 27.99 | -1.40% | - |
| Oct 27, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.39 | -2.05% | - |
| Oct 24, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.98 | -0.68% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | 1.38% | - |
| Oct 22, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.79 | 1.40% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.39 | 1.42% | - |
| Oct 20, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.99 | 2.17% | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | -2.82% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.19 | -2.07% | - |
| Oct 15, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.79 | 2.84% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.99 | -2.08% | - |
| Oct 13, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.59 | -0.69% | - |
| Oct 10, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.79 | -0.68% | - |
| Oct 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.98 | -1.35% | - |
| Oct 8, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | - | - |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Oct 6, 2025 | 29.60 | 29.80 | 29.40 | 29.40 | 29.18 | - | - |
| Oct 3, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.18 | -2.00% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.78 | -1.32% | - |
| Oct 1, 2025 | 30.40 | 30.60 | 30.40 | 30.40 | 30.18 | -1.30% | - |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | -1.28% | - |
| Sep 29, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 30.97 | 0.65% | - |
| Sep 26, 2025 | 31.20 | 31.40 | 31.00 | 31.00 | 30.77 | 2.65% | - |
| Sep 25, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.98 | -1.31% | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.37 | -1.92% | - |
| Sep 22, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 30.97 | -0.64% | - |
| Sep 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 2.61% | - |
| Sep 18, 2025 | 29.40 | 30.60 | 29.40 | 30.60 | 30.37 | 6.25% | - |
| Sep 17, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.59 | -0.69% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 28.79 | -2.03% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.38 | -1.33% | - |
| Sep 12, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.78 | 1.35% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Sep 10, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | -0.68% | - |
| Sep 9, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | -0.67% | - |
| Sep 8, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.58 | - | - |
| Sep 5, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.58 | - | - |
| Sep 4, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.58 | 1.36% | - |
| Sep 3, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | - | - |
| Sep 2, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | -0.68% | - |
| Sep 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Aug 29, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | -0.68% | - |
| Aug 28, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.38 | - | - |
| Aug 27, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | - | - |
| Aug 26, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.38 | -0.67% | - |
| Aug 25, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.58 | 0.68% | - |
| Aug 22, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.17 | 0.68% | - |
| Aug 21, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 28.97 | -0.68% | - |
| Aug 20, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.17 | 1.37% | - |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.77 | - | - |
| Aug 18, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.77 | -2.01% | - |
| Aug 15, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.36 | - | - |
| Aug 14, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.36 | 1.36% | - |
| Aug 13, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 28.97 | 0.68% | - |
| Aug 12, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.77 | 0.69% | - |
| Aug 11, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.57 | 2.11% | - |
| Aug 8, 2025 | 28.40 | 28.60 | 28.40 | 28.40 | 27.98 | -0.70% | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | 0.70% | - |
| Aug 6, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 27.98 | 0.71% | - |
| Aug 5, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.79 | - | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.79 | 2.17% | - |
| Aug 1, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.19 | -4.83% | - |
| Jul 31, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.57 | -1.36% | - |
| Jul 30, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 28.97 | 1.38% | - |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.57 | 0.69% | - |
| Jul 28, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.38 | 0.70% | - |
| Jul 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | 0.70% | - |
| Jul 24, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 27.98 | -2.74% | - |
| Jul 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.77 | 1.39% | - |
| Jul 22, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.38 | - | - |
| Jul 21, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.38 | - | - |