RATIONAL Aktiengesellschaft (VIE:RAA)
Austria
· Delayed Price · Currency is EUR 663.00
-21.00 (-3.07%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 659.50 | 663.00 | 656.50 | 663.00 | 663.00 | -3.07% | - |
| Mar 6, 2026 | 696.50 | 696.50 | 682.50 | 684.00 | 684.00 | -2.77% | - |
| Mar 5, 2026 | 720.50 | 720.50 | 703.50 | 703.50 | 703.50 | -2.22% | - |
| Mar 4, 2026 | 727.00 | 727.00 | 719.50 | 719.50 | 719.50 | 0.84% | - |
| Mar 3, 2026 | 722.50 | 722.50 | 713.50 | 713.50 | 713.50 | -2.66% | - |
| Mar 2, 2026 | 729.00 | 736.00 | 729.00 | 733.00 | 733.00 | -1.28% | - |
| Feb 27, 2026 | 737.50 | 742.50 | 737.50 | 742.50 | 742.50 | 0.54% | - |
| Feb 26, 2026 | 733.00 | 740.00 | 733.00 | 738.50 | 738.50 | 1.16% | - |
| Feb 25, 2026 | 732.00 | 732.50 | 730.00 | 730.00 | 730.00 | -0.48% | - |
| Feb 24, 2026 | 728.50 | 735.00 | 727.50 | 733.50 | 733.50 | - | - |
| Feb 23, 2026 | 735.50 | 735.50 | 733.00 | 733.50 | 733.50 | -1.48% | - |
| Feb 20, 2026 | 737.00 | 744.50 | 735.00 | 744.50 | 744.50 | 1.22% | - |
| Feb 19, 2026 | 743.00 | 743.00 | 735.50 | 735.50 | 735.50 | -0.94% | - |
| Feb 18, 2026 | 734.50 | 742.50 | 734.50 | 742.50 | 742.50 | 0.20% | - |
| Feb 17, 2026 | 738.50 | 741.00 | 736.50 | 741.00 | 741.00 | 0.41% | - |
| Feb 16, 2026 | 747.00 | 747.00 | 738.00 | 738.00 | 738.00 | -2.25% | - |
| Feb 13, 2026 | 750.50 | 755.00 | 750.50 | 755.00 | 755.00 | 0.27% | - |
| Feb 12, 2026 | 767.00 | 767.00 | 753.00 | 753.00 | 753.00 | -2.59% | - |
| Feb 11, 2026 | 770.00 | 773.00 | 766.50 | 773.00 | 773.00 | 1.11% | - |
| Feb 10, 2026 | 771.50 | 771.50 | 759.00 | 764.50 | 764.50 | -0.59% | - |
| Feb 9, 2026 | 760.50 | 769.00 | 760.50 | 769.00 | 769.00 | 2.53% | - |
| Feb 6, 2026 | 756.00 | 757.50 | 750.00 | 750.00 | 750.00 | 0.74% | - |
| Feb 5, 2026 | 759.50 | 759.50 | 728.00 | 744.50 | 744.50 | 11.54% | - |
| Feb 4, 2026 | 664.50 | 675.00 | 662.50 | 667.50 | 667.50 | 0.38% | - |
| Feb 3, 2026 | 679.50 | 679.50 | 665.00 | 665.00 | 665.00 | -2.64% | - |
| Feb 2, 2026 | 677.00 | 683.00 | 676.50 | 683.00 | 683.00 | 1.19% | - |
| Jan 30, 2026 | 666.50 | 676.00 | 666.50 | 675.00 | 675.00 | 1.43% | - |
| Jan 29, 2026 | 669.50 | 671.00 | 665.50 | 665.50 | 665.50 | 0.08% | - |
| Jan 28, 2026 | 676.50 | 676.50 | 665.00 | 665.00 | 665.00 | -2.71% | - |
| Jan 27, 2026 | 692.00 | 692.00 | 683.50 | 683.50 | 683.50 | -1.01% | - |
| Jan 26, 2026 | 690.00 | 690.50 | 682.50 | 690.50 | 690.50 | 1.40% | - |
| Jan 23, 2026 | 672.50 | 681.00 | 672.50 | 681.00 | 681.00 | 0.74% | - |
| Jan 22, 2026 | 644.00 | 676.00 | 644.00 | 676.00 | 676.00 | 7.39% | - |
| Jan 21, 2026 | 627.50 | 629.50 | 615.50 | 629.50 | 629.50 | 0.96% | - |
| Jan 20, 2026 | 628.00 | 628.00 | 623.00 | 623.50 | 623.50 | -2.04% | - |
| Jan 19, 2026 | 645.00 | 645.00 | 636.50 | 636.50 | 636.50 | -4.00% | - |
| Jan 16, 2026 | 660.00 | 666.50 | 659.00 | 663.00 | 663.00 | - | - |
| Jan 15, 2026 | 661.50 | 663.00 | 659.00 | 663.00 | 663.00 | 0.23% | - |
| Jan 14, 2026 | 675.50 | 675.50 | 661.50 | 661.50 | 661.50 | -2.14% | - |
| Jan 13, 2026 | 683.00 | 683.00 | 671.00 | 676.00 | 676.00 | -1.17% | - |
| Jan 12, 2026 | 690.50 | 690.50 | 684.00 | 684.00 | 684.00 | -0.51% | - |
| Jan 9, 2026 | 680.50 | 689.50 | 680.50 | 687.50 | 687.50 | 0.07% | - |
| Jan 8, 2026 | 687.50 | 687.50 | 686.50 | 687.00 | 687.00 | 3.54% | - |
| Jan 7, 2026 | 666.50 | 666.50 | 663.00 | 663.50 | 663.50 | 0.23% | - |
| Jan 6, 2026 | 663.50 | 663.50 | 653.50 | 662.00 | 662.00 | 0.53% | - |
| Jan 5, 2026 | 661.50 | 661.50 | 657.50 | 658.50 | 658.50 | 0.69% | - |
| Jan 2, 2026 | 656.50 | 656.50 | 652.50 | 654.00 | 654.00 | -0.46% | - |
| Dec 30, 2025 | 659.00 | 659.00 | 657.00 | 657.00 | 657.00 | -0.23% | - |
| Dec 29, 2025 | 656.00 | 659.50 | 656.00 | 658.50 | 658.50 | 0.46% | - |
| Dec 23, 2025 | 657.50 | 660.50 | 655.50 | 655.50 | 655.50 | -0.53% | - |
| Dec 22, 2025 | 664.50 | 664.50 | 654.50 | 659.00 | 659.00 | -1.13% | - |
| Dec 19, 2025 | 661.00 | 666.50 | 661.00 | 666.50 | 666.50 | 0.68% | - |
| Dec 18, 2025 | 655.00 | 662.00 | 652.50 | 662.00 | 662.00 | 4.91% | - |
| Dec 17, 2025 | 636.50 | 636.50 | 627.00 | 631.00 | 631.00 | -1.87% | - |
| Dec 16, 2025 | 643.50 | 646.00 | 643.00 | 643.00 | 643.00 | 0.08% | - |
| Dec 15, 2025 | 642.50 | 642.50 | 641.50 | 642.50 | 642.50 | -0.08% | - |
| Dec 12, 2025 | 637.00 | 643.50 | 637.00 | 643.00 | 643.00 | 0.94% | - |
| Dec 11, 2025 | 622.50 | 637.00 | 622.50 | 637.00 | 637.00 | 2.08% | - |
| Dec 10, 2025 | 611.50 | 624.00 | 611.50 | 624.00 | 624.00 | 1.05% | - |
| Dec 9, 2025 | 617.50 | 617.50 | 615.00 | 617.50 | 617.50 | -0.08% | - |
| Dec 8, 2025 | 621.50 | 622.50 | 618.00 | 618.00 | 618.00 | -1.04% | - |
| Dec 5, 2025 | 627.00 | 630.50 | 624.50 | 624.50 | 624.50 | -0.87% | - |
| 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% | - |