RATIONAL Aktiengesellschaft (VIE:RAA)
Austria
· Delayed Price · Currency is EUR 623.00
-5.00 (-0.80%)
At close: Dec 2, 2025
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 621.00 | 630.00 | 621.00 | 630.00 | 630.00 | 2.77% | - |
| Dec 3, 2025 | 623.00 | 623.00 | 613.00 | 613.00 | 613.00 | -1.61% | - |
| Dec 2, 2025 | 625.00 | 628.00 | 622.50 | 623.00 | 623.00 | -0.80% | - |
| Dec 1, 2025 | 637.50 | 637.50 | 628.00 | 628.00 | 628.00 | -2.71% | - |
| Nov 28, 2025 | 641.00 | 645.50 | 639.00 | 645.50 | 645.50 | 2.30% | - |
| Nov 27, 2025 | 628.00 | 631.00 | 628.00 | 631.00 | 631.00 | 0.48% | - |
| Nov 26, 2025 | 634.50 | 634.50 | 628.00 | 628.00 | 628.00 | -0.32% | - |
| Nov 25, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.88% | - |
| Nov 24, 2025 | 621.50 | 625.00 | 621.50 | 624.50 | 624.50 | 1.13% | - |
| Nov 21, 2025 | 618.00 | 618.00 | 614.00 | 617.50 | 617.50 | -0.08% | - |
| Nov 20, 2025 | 623.50 | 623.50 | 616.00 | 618.00 | 618.00 | -0.64% | - |
| Nov 19, 2025 | 613.50 | 622.00 | 613.50 | 622.00 | 622.00 | 1.88% | - |
| Nov 18, 2025 | 616.50 | 618.50 | 610.50 | 610.50 | 610.50 | -1.93% | - |
| Nov 17, 2025 | 632.00 | 632.00 | 622.50 | 622.50 | 622.50 | -1.11% | - |
| Nov 14, 2025 | 638.50 | 638.50 | 627.00 | 629.50 | 629.50 | -2.70% | - |
| Nov 13, 2025 | 663.50 | 663.50 | 647.00 | 647.00 | 647.00 | -2.41% | - |
| Nov 12, 2025 | 655.50 | 663.00 | 654.00 | 663.00 | 663.00 | 2.08% | 16 |
| Nov 11, 2025 | 640.50 | 649.50 | 640.50 | 649.50 | 649.50 | 1.48% | - |
| Nov 10, 2025 | 639.50 | 649.00 | 639.50 | 640.00 | 640.00 | 0.39% | - |
| Nov 7, 2025 | 645.00 | 645.00 | 636.50 | 637.50 | 637.50 | -2.67% | - |
| Nov 6, 2025 | 658.50 | 664.00 | 655.00 | 655.00 | 655.00 | 5.05% | 32 |
| Nov 5, 2025 | 619.00 | 623.50 | 619.00 | 623.50 | 623.50 | -0.95% | - |
| Nov 4, 2025 | 639.50 | 639.50 | 629.50 | 629.50 | 629.50 | -1.49% | - |
| Nov 3, 2025 | 638.00 | 642.50 | 638.00 | 639.00 | 639.00 | 0.55% | - |
| Oct 31, 2025 | 630.50 | 635.50 | 627.00 | 635.50 | 635.50 | - | - |
| Oct 30, 2025 | 635.50 | 636.50 | 632.50 | 635.50 | 635.50 | - | - |
| Oct 29, 2025 | 645.50 | 645.50 | 635.00 | 635.50 | 635.50 | -2.38% | - |
| Oct 28, 2025 | 653.50 | 656.50 | 651.00 | 651.00 | 651.00 | -0.61% | - |
| Oct 27, 2025 | 667.50 | 667.50 | 655.00 | 655.00 | 655.00 | -1.13% | - |
| Oct 24, 2025 | 661.00 | 663.00 | 659.50 | 662.50 | 662.50 | 0.99% | - |
| Oct 23, 2025 | 670.50 | 670.50 | 656.00 | 656.00 | 656.00 | -2.45% | - |
| Oct 22, 2025 | 664.50 | 672.50 | 661.00 | 672.50 | 672.50 | 1.05% | - |
| Oct 21, 2025 | 658.50 | 665.50 | 658.50 | 665.50 | 665.50 | 1.29% | - |
| Oct 20, 2025 | 656.00 | 657.00 | 650.50 | 657.00 | 657.00 | 0.61% | - |
| Oct 17, 2025 | 657.00 | 657.00 | 649.00 | 653.00 | 653.00 | -0.61% | - |
| Oct 16, 2025 | 657.00 | 659.00 | 655.50 | 657.00 | 657.00 | -0.38% | - |
| Oct 15, 2025 | 664.50 | 664.50 | 654.00 | 659.50 | 659.50 | 0.23% | - |
| Oct 14, 2025 | 662.00 | 662.00 | 653.50 | 658.00 | 658.00 | -1.35% | - |
| Oct 13, 2025 | 665.50 | 667.00 | 664.50 | 667.00 | 667.00 | -1.04% | - |
| Oct 10, 2025 | 682.50 | 682.50 | 674.00 | 674.00 | 674.00 | -0.81% | - |
| Oct 9, 2025 | 686.50 | 686.50 | 672.50 | 679.50 | 679.50 | -1.45% | - |
| Oct 8, 2025 | 704.50 | 705.50 | 689.50 | 689.50 | 689.50 | -2.27% | - |
| Oct 7, 2025 | 710.00 | 710.50 | 705.50 | 705.50 | 705.50 | -0.91% | - |
| Oct 6, 2025 | 706.50 | 713.50 | 706.50 | 712.00 | 712.00 | 1.57% | - |
| Oct 3, 2025 | 701.00 | 707.50 | 701.00 | 701.00 | 701.00 | -0.57% | - |
| Oct 2, 2025 | 710.50 | 714.00 | 705.00 | 705.00 | 705.00 | 6.82% | - |
| Oct 1, 2025 | 648.50 | 660.00 | 648.50 | 660.00 | 660.00 | 1.69% | - |
| Sep 30, 2025 | 648.50 | 655.50 | 648.50 | 649.00 | 649.00 | - | - |
| Sep 29, 2025 | 652.50 | 654.00 | 647.50 | 649.00 | 649.00 | - | - |
| Sep 26, 2025 | 664.00 | 664.00 | 649.00 | 649.00 | 649.00 | -2.04% | - |
| Sep 25, 2025 | 668.00 | 668.00 | 662.50 | 662.50 | 662.50 | 2.24% | - |
| Sep 24, 2025 | 650.00 | 651.50 | 647.00 | 648.00 | 648.00 | -1.52% | - |
| Sep 23, 2025 | 657.50 | 658.00 | 653.00 | 658.00 | 658.00 | 0.46% | - |
| Sep 22, 2025 | 657.00 | 657.00 | 654.50 | 655.00 | 655.00 | -0.23% | - |
| Sep 19, 2025 | 654.50 | 656.50 | 651.00 | 656.50 | 656.50 | 0.77% | - |
| Sep 18, 2025 | 654.50 | 655.00 | 651.50 | 651.50 | 651.50 | 0.85% | - |
| Sep 17, 2025 | 656.50 | 656.50 | 646.00 | 646.00 | 646.00 | -1.75% | - |
| Sep 16, 2025 | 664.50 | 664.50 | 657.50 | 657.50 | 657.50 | -0.90% | 14 |
| Sep 15, 2025 | 659.00 | 669.50 | 659.00 | 663.50 | 663.50 | 0.84% | - |
| Sep 12, 2025 | 663.00 | 663.00 | 655.50 | 658.00 | 658.00 | 0.30% | - |
| Sep 11, 2025 | 656.50 | 662.00 | 656.00 | 656.00 | 656.00 | 0.38% | - |
| Sep 10, 2025 | 665.00 | 665.00 | 653.50 | 653.50 | 653.50 | -0.98% | - |
| Sep 9, 2025 | 660.50 | 662.00 | 659.50 | 660.00 | 660.00 | 0.76% | - |
| Sep 8, 2025 | 646.00 | 655.00 | 642.00 | 655.00 | 655.00 | 2.66% | - |
| Sep 5, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 2.16% | - |
| Sep 4, 2025 | 628.00 | 631.50 | 624.50 | 624.50 | 624.50 | -0.56% | - |
| Sep 3, 2025 | 625.00 | 628.00 | 625.00 | 628.00 | 628.00 | 1.78% | - |
| Sep 2, 2025 | 631.50 | 631.50 | 615.50 | 617.00 | 617.00 | -2.83% | - |
| Sep 1, 2025 | 638.50 | 640.50 | 635.00 | 635.00 | 635.00 | -1.09% | - |
| Aug 29, 2025 | 651.00 | 651.00 | 636.00 | 642.00 | 642.00 | -0.77% | - |
| Aug 28, 2025 | 649.00 | 649.00 | 646.50 | 647.00 | 647.00 | 0.23% | - |
| Aug 27, 2025 | 645.50 | 650.50 | 645.50 | 645.50 | 645.50 | -0.46% | - |
| Aug 26, 2025 | 647.50 | 652.00 | 647.00 | 648.50 | 648.50 | 0.39% | - |
| Aug 25, 2025 | 651.50 | 652.50 | 646.00 | 646.00 | 646.00 | -0.23% | 11 |
| Aug 22, 2025 | 642.50 | 647.50 | 642.50 | 647.50 | 647.50 | 0.31% | - |
| Aug 21, 2025 | 644.00 | 645.50 | 641.00 | 645.50 | 645.50 | -0.08% | - |
| Aug 20, 2025 | 648.00 | 652.00 | 646.00 | 646.00 | 646.00 | -1.15% | - |
| Aug 19, 2025 | 648.50 | 653.50 | 648.00 | 653.50 | 653.50 | 1.40% | - |
| Aug 18, 2025 | 647.50 | 647.50 | 639.00 | 644.50 | 644.50 | -0.15% | - |
| Aug 15, 2025 | 656.50 | 656.50 | 645.50 | 645.50 | 645.50 | -0.54% | - |
| Aug 14, 2025 | 651.50 | 651.50 | 646.50 | 649.00 | 649.00 | 0.31% | - |
| Aug 13, 2025 | 646.50 | 647.00 | 644.00 | 647.00 | 647.00 | 0.15% | - |
| Aug 12, 2025 | 645.50 | 646.50 | 642.00 | 646.00 | 646.00 | 0.23% | - |
| Aug 11, 2025 | 657.00 | 657.00 | 644.50 | 644.50 | 644.50 | -1.23% | - |
| Aug 8, 2025 | 652.00 | 656.00 | 652.00 | 652.50 | 652.50 | -0.23% | - |
| Aug 7, 2025 | 654.50 | 654.50 | 650.50 | 654.00 | 654.00 | 1.24% | 14 |
| Aug 6, 2025 | 685.00 | 685.00 | 646.00 | 646.00 | 646.00 | -7.18% | 14 |
| Aug 5, 2025 | 677.00 | 696.00 | 677.00 | 696.00 | 696.00 | 3.03% | - |
| Aug 4, 2025 | 674.50 | 676.00 | 674.00 | 675.50 | 675.50 | 1.27% | - |
| Aug 1, 2025 | 674.50 | 674.50 | 667.00 | 667.00 | 667.00 | -2.56% | - |
| Jul 31, 2025 | 695.00 | 695.00 | 684.50 | 684.50 | 684.50 | -1.51% | - |
| Jul 30, 2025 | 692.00 | 697.50 | 692.00 | 695.00 | 695.00 | -0.22% | - |
| Jul 29, 2025 | 698.50 | 698.50 | 696.50 | 696.50 | 696.50 | 0.07% | - |
| Jul 28, 2025 | 708.00 | 708.00 | 696.00 | 696.00 | 696.00 | -1.00% | - |
| Jul 25, 2025 | 706.50 | 706.50 | 698.00 | 703.00 | 703.00 | -0.28% | - |
| Jul 24, 2025 | 705.00 | 705.00 | 701.50 | 705.00 | 705.00 | - | - |
| Jul 23, 2025 | 711.50 | 711.50 | 703.50 | 705.00 | 705.00 | 0.28% | - |
| Jul 22, 2025 | 708.50 | 708.50 | 694.50 | 703.00 | 703.00 | -1.61% | - |
| Jul 21, 2025 | 722.00 | 725.00 | 714.50 | 714.50 | 714.50 | - | - |
| Jul 18, 2025 | 717.00 | 717.00 | 712.50 | 714.50 | 714.50 | -0.76% | - |