RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 647.00
+1.00 (0.15%)
At close: Jun 2, 2026
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -1.05% | - |
| May 7, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | 0.68% | - |
| May 6, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 6.68% | - |
| May 5, 2026 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | 0.89% | - |
| May 4, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.96% | - |
| Apr 30, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.65% | - |
| Apr 29, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 618.00 | -0.47% | - |
| Apr 28, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 620.91 | -2.58% | - |
| Apr 27, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 637.37 | -0.15% | - |
| Apr 24, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 638.34 | -0.60% | - |
| Apr 23, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 642.22 | -0.75% | - |
| Apr 22, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 647.06 | -2.12% | - |
| Apr 21, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 661.11 | -0.51% | - |
| Apr 20, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 664.50 | -1.86% | - |
| Apr 17, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 677.09 | 2.42% | - |
| Apr 16, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 661.11 | 0.66% | - |
| Apr 15, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 656.75 | -1.02% | - |
| Apr 14, 2026 | 687.50 | 687.50 | 687.50 | 685.00 | 663.53 | 0.96% | 12 |
| Apr 13, 2026 | 678.50 | 678.50 | 678.50 | 678.50 | 657.23 | -1.74% | - |
| Apr 10, 2026 | 690.50 | 690.50 | 690.50 | 690.50 | 668.85 | 1.62% | - |
| Apr 9, 2026 | 679.50 | 679.50 | 679.50 | 679.50 | 658.20 | -0.29% | - |
| Apr 8, 2026 | 681.50 | 681.50 | 681.50 | 681.50 | 660.14 | 7.32% | - |
| Apr 7, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 615.09 | 0.08% | - |
| Apr 2, 2026 | 634.50 | 634.50 | 634.50 | 634.50 | 614.61 | -1.01% | - |
| Apr 1, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 620.91 | 2.81% | - |
| Mar 31, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 603.95 | 1.38% | - |
| Mar 30, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 595.72 | 2.50% | - |
| Mar 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 581.19 | -4.38% | - |
| Mar 26, 2026 | 627.50 | 627.50 | 627.50 | 627.50 | 607.83 | 1.46% | - |
| Mar 25, 2026 | 601.00 | 601.00 | 601.00 | 618.50 | 599.11 | -0.32% | 25 |
| Mar 24, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 601.05 | -2.13% | - |
| Mar 23, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 614.13 | 1.52% | - |