RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 676.50
-1.50 (-0.22%)
At close: Mar 12, 2026
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | -0.22% | - |
| Mar 11, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.44% | - |
| Mar 10, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 2.48% | - |
| Mar 9, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -2.64% | - |
| Mar 6, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 682.50 | -2.29% | - |
| Mar 5, 2026 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | -3.12% | - |
| Mar 4, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0.77% | - |
| Mar 3, 2026 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | -1.99% | - |
| Mar 2, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -1.35% | - |
| Feb 27, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.79% | - |
| Feb 26, 2026 | 713.50 | 713.50 | 713.50 | 753.50 | 753.50 | 3.01% | 3 |
| Feb 25, 2026 | 751.50 | 751.50 | 751.50 | 731.50 | 731.50 | -0.48% | 3 |
| Feb 24, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.41% | - |
| Feb 23, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -1.61% | - |
| Feb 20, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.95% | - |
| Feb 19, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | -0.47% | - |
| Feb 18, 2026 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | 0.20% | - |
| Feb 17, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | -0.20% | - |
| Feb 16, 2026 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | -1.46% | - |
| Feb 13, 2026 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | -0.40% | - |
| Feb 12, 2026 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | -2.01% | - |
| Feb 11, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.85% | - |
| Feb 10, 2026 | 763.50 | 763.50 | 763.50 | 763.50 | 763.50 | -0.65% | - |
| Feb 9, 2026 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | 12.93% | - |
| Feb 6, 2026 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | -8.29% | - |
| Feb 5, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 10.58% | - |
| Feb 4, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0.22% | - |
| Feb 3, 2026 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | -1.62% | - |
| Feb 2, 2026 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | 1.04% | - |
| Jan 30, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 1.05% | - |
| Jan 29, 2026 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | -0.22% | - |
| Jan 28, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | -2.20% | - |
| Jan 27, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | -1.01% | - |
| Jan 26, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.62% | - |
| Jan 23, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.04% | - |
| Jan 22, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 6.67% | - |
| Jan 21, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.88% | - |
| Jan 20, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | -5.02% | - |
| Jan 19, 2026 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | -0.75% | - |
| Jan 16, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | 0.15% | - |
| Jan 15, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | -0.60% | - |
| Jan 14, 2026 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | -1.55% | - |
| Jan 13, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | -1.39% | - |
| Jan 12, 2026 | 667.50 | 667.50 | 667.50 | 685.50 | 685.50 | - | 8 |
| Jan 9, 2026 | 664.00 | 664.00 | 664.00 | 685.50 | 685.50 | -1.79% | 7 |
| Jan 8, 2026 | 666.00 | 666.00 | 666.00 | 698.00 | 698.00 | 5.84% | 8 |
| Jan 7, 2026 | 659.50 | 659.50 | 659.50 | 659.50 | 659.50 | -0.23% | - |
| Jan 6, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| Jan 5, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 1.15% | - |
| Jan 2, 2026 | 653.50 | 653.50 | 653.50 | 653.50 | 653.50 | -0.76% | - |