RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 641.50
+3.00 (0.47%)
At close: Jul 17, 2026
BIT:1RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 0.47% | - |
| Jul 16, 2026 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 0.79% | - |
| Jul 15, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | 0.16% | - |
| Jul 14, 2026 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 0.16% | - |
| Jul 13, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -1.02% | - |
| Jul 10, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.39% | - |
| Jul 9, 2026 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | 1.18% | - |
| Jul 8, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -4.09% | - |
| Jul 7, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.22% | - |
| Jul 6, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.73% | - |
| Jul 3, 2026 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 1.76% | - |
| Jul 2, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 1.48% | - |
| Jul 1, 2026 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | 0.16% | - |
| Jun 30, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.85% | - |
| Jun 29, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.23% | - |
| Jun 26, 2026 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | -4.72% | - |
| Jun 25, 2026 | 677.50 | 677.50 | 677.50 | 677.50 | 677.50 | 3.12% | - |
| Jun 24, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 1.23% | - |
| Jun 23, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -2.11% | - |
| Jun 22, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | -0.67% | - |
| Jun 19, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | -0.07% | - |
| Jun 18, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.45% | - |
| Jun 17, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.45% | - |
| Jun 16, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.30% | - |
| Jun 15, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 1.61% | - |
| Jun 12, 2026 | 653.50 | 653.50 | 653.50 | 653.50 | 653.50 | 1.79% | - |
| Jun 11, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -1.68% | - |
| Jun 10, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.61% | - |
| Jun 9, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.61% | - |
| Jun 8, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.30% | - |
| Jun 5, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.30% | - |
| Jun 4, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.61% | - |
| Jun 3, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.93% | - |
| Jun 2, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.15% | - |
| Jun 1, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -2.34% | - |
| May 29, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 1.77% | - |
| May 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.96% | - |
| May 27, 2026 | 661.00 | 661.00 | 661.00 | 663.00 | 663.00 | 0.30% | 2 |
| May 26, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | -0.38% | - |
| May 25, 2026 | 681.50 | 681.50 | 681.50 | 663.50 | 663.50 | 1.38% | 2 |
| May 22, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | 0.54% | - |
| May 21, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -1.51% | - |
| May 20, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 1.38% | - |
| May 19, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0.46% | - |
| May 18, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.69% | - |
| May 15, 2026 | 653.50 | 653.50 | 653.50 | 653.50 | 653.50 | 1.24% | - |
| May 14, 2026 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 0.70% | - |
| May 13, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0.16% | - |
| May 12, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2.32% | - |
| May 11, 2026 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | -5.30% | - |