RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 665.50
-10.00 (-1.48%)
At close: Oct 10, 2025
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | -1.48% | - |
| Oct 9, 2025 | 698.50 | 698.50 | 698.50 | 675.50 | 675.50 | -4.59% | 33 |
| Oct 8, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -0.42% | - |
| Oct 7, 2025 | 735.50 | 735.50 | 735.50 | 711.00 | 711.00 | 0.57% | 8 |
| Oct 6, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.78% | - |
| Oct 3, 2025 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | 1.01% | - |
| Oct 2, 2025 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | 6.36% | - |
| Oct 1, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.38% | - |
| Sep 30, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -0.15% | - |
| Sep 29, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | -0.15% | - |
| Sep 26, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.14% | - |
| Sep 25, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.23% | - |
| Sep 24, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -0.53% | - |
| Sep 23, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | 0.38% | - |
| Sep 22, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.31% | - |
| Sep 19, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.08% | - |
| Sep 18, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | -0.68% | - |
| Sep 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.83% | - |
| Sep 16, 2025 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | 0.68% | - |
| Sep 15, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.23% | - |
| Sep 12, 2025 | 659.50 | 659.50 | 659.50 | 659.50 | 659.50 | 0.30% | - |
| Sep 11, 2025 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | -0.90% | - |
| Sep 10, 2025 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 0.76% | - |
| Sep 9, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | 2.25% | - |
| Sep 8, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 0.94% | - |
| Sep 5, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.87% | - |
| Sep 4, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 1.36% | - |
| Sep 3, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -0.64% | - |
| Sep 2, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -1.57% | - |
| Sep 1, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.62% | - |
| Aug 29, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.70% | - |
| Aug 28, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | 0.31% | - |
| Aug 27, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | -0.46% | - |
| Aug 26, 2025 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | -0.69% | - |
| Aug 25, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 1.80% | - |
| Aug 22, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -0.47% | - |
| Aug 21, 2025 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | -1.00% | - |
| Aug 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.08% | - |
| Aug 19, 2025 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 1.25% | - |
| Aug 18, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -1.38% | - |
| Aug 14, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | 0.23% | - |
| Aug 13, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.70% | - |
| Aug 12, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | -0.92% | - |
| Aug 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -1.29% | - |
| Aug 8, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.76% | - |
| Aug 7, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -1.80% | - |
| Aug 6, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -2.63% | - |
| Aug 5, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 1.48% | - |
| Aug 4, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.05% | - |
| Aug 1, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | -3.33% | - |