RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 682.50
+4.50 (0.66%)
At close: Apr 16, 2026
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 682.50 | 0.66% | - |
| Apr 15, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -1.02% | - |
| Apr 14, 2026 | 687.50 | 687.50 | 687.50 | 685.00 | 685.00 | 0.96% | 12 |
| Apr 13, 2026 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | -1.74% | - |
| Apr 10, 2026 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 1.62% | - |
| Apr 9, 2026 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | -0.29% | - |
| Apr 8, 2026 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 7.32% | - |
| Apr 7, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.08% | - |
| Apr 2, 2026 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | -1.01% | - |
| Apr 1, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 2.81% | - |
| Mar 31, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 1.38% | - |
| Mar 30, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 2.50% | - |
| Mar 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.38% | - |
| Mar 26, 2026 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 1.46% | - |
| Mar 25, 2026 | 601.00 | 601.00 | 601.00 | 618.50 | 618.50 | -0.32% | 25 |
| Mar 24, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | -2.13% | - |
| Mar 23, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 1.52% | - |
| Mar 20, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | -5.52% | - |
| Mar 19, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | -2.00% | - |
| Mar 18, 2026 | 674.50 | 674.50 | 674.50 | 674.50 | 674.50 | 0.15% | - |
| Mar 17, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 1.43% | - |
| Mar 16, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.90% | - |
| Mar 13, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.96% | - |
| 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% | - |