Ratos AB (publ) (FRA:RAZB)
Germany
· Delayed Price · Currency is EUR 3.242
-0.082 (-2.47%)
At close: Dec 4, 2025
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.59% | - |
| Dec 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.47% | - |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.24% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.64% | - |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.72% | - |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.03% | - |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.99% | - |
| Nov 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.77% | - |
| Nov 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.28% | - |
| Nov 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.87% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.11% | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.05% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | - |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.06% | - |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.10% | - |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Nov 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.78% | - |
| Nov 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.85% | - |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.11% | - |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.12% | - |
| Nov 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.51% | - |
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.45% | - |
| Oct 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.96% | - |
| Oct 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.89% | - |
| Oct 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.84% | - |
| Oct 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |
| Oct 24, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.61% | - |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.41% | - |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.80% | - |
| Oct 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.34% | - |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.74% | - |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.99% | - |
| Oct 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.81% | - |
| Oct 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.40% | - |
| Oct 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.97% | - |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.85% | - |
| Oct 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.62% | - |
| Oct 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.20% | - |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.34% | - |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| Oct 6, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.13% | - |
| Oct 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.50% | - |
| Oct 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.60% | - |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.47% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.80% | - |
| Sep 29, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | - |
| Sep 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.50% | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.11% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.31% | - |
| Sep 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Sep 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.19% | - |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.81% | - |
| Sep 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.44% | - |
| Sep 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.56% | - |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.61% | - |
| Sep 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Sep 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.37% | - |
| Sep 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.12% | - |
| Sep 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.50% | - |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.52% | - |
| Sep 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.77% | - |
| Sep 5, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.19% | - |
| Sep 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.52% | - |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.57% | - |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.70% | - |
| Sep 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.50% | - |
| Aug 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.61% | - |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.06% | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.17% | - |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.19% | - |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.31% | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.78% | - |
| Aug 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.06% | - |
| Aug 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.68% | - |
| Aug 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.40% | - |
| Aug 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.06% | - |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.26% | - |
| Aug 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.70% | - |
| Aug 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.25% | - |
| Aug 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.38% | - |
| Aug 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.06% | - |
| Aug 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | - |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.03% | - |
| Aug 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.26% | - |
| Aug 5, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.30% | - |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.04% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Jul 31, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.98% | - |
| Jul 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.39% | - |
| Jul 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.95% | - |
| Jul 28, 2025 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | 4.65% | 11,564 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.26% | - |
| Jul 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.39% | - |
| Jul 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.06% | - |
| Jul 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jul 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.71% | - |