RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 763.50
-5.00 (-0.65%)
At close: Feb 10, 2026
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 30, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | -0.15% | - |
| Dec 29, 2025 | 659.50 | 659.50 | 659.50 | 659.50 | 659.50 | 0.76% | - |
| Dec 23, 2025 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | -0.30% | - |
| Dec 22, 2025 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | -1.57% | - |
| Dec 19, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.21% | - |
| Dec 18, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 6.81% | - |
| Dec 17, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -4.04% | - |
| Dec 16, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.16% | - |
| Dec 15, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.39% | - |
| Dec 12, 2025 | 665.00 | 665.00 | 665.00 | 644.50 | 644.50 | -0.54% | 12 |
| Dec 11, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 4.18% | - |
| Dec 10, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1.30% | - |
| Dec 9, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -0.65% | - |
| Dec 8, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0.90% | - |
| Dec 5, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | -4.45% | - |
| Dec 4, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 4.48% | - |
| Dec 3, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | -1.52% | - |
| Dec 2, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 1.55% | - |
| Dec 1, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | -6.55% | - |
| Nov 28, 2025 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | 4.04% | - |
| Nov 27, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.40% | - |
| Nov 26, 2025 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 0.24% | - |