RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy · Delayed Price · Currency is EUR 573.00
+8.50 (1.51%)
At close: Oct 2, 2026
BIT:1RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1.51% | - |
| Oct 1, 2026 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | -0.96% | - |
| Sep 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.09% | - |
| Sep 29, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -0.95% | - |
| Sep 28, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.96% | - |
| Sep 25, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | 0.44% | - |
| Sep 24, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -1.13% | - |
| Sep 23, 2026 | 595.50 | 595.50 | 595.50 | 574.50 | 574.50 | - | 10 |
| Sep 22, 2026 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | 1.32% | - |
| Sep 21, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.09% | - |
| Sep 18, 2026 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | -1.39% | - |
| Sep 17, 2026 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | -1.20% | - |
| Sep 16, 2026 | 581.50 | 581.50 | 581.50 | 581.50 | 581.50 | 0.87% | - |
| Sep 15, 2026 | 576.50 | 576.50 | 576.50 | 576.50 | 576.50 | -0.60% | - |
| Sep 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.28% | - |
| Sep 11, 2026 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 1.38% | - |
| Sep 10, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | -1.86% | - |
| Sep 9, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | -3.36% | - |
| Sep 8, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.57% | - |
| Sep 7, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 0.33% | - |
| Sep 4, 2026 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | -0.41% | - |
| Sep 3, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.49% | - |
| Sep 2, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.48% | - |
| Sep 1, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | -2.28% | - |
| Aug 31, 2026 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | - | - |
| Aug 28, 2026 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | 0.71% | - |
| Aug 27, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -1.33% | - |
| Aug 26, 2026 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | 0.95% | - |
| Aug 25, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | 0.80% | - |
| Aug 24, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | -0.08% | - |
| Aug 21, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1.53% | - |
| Aug 20, 2026 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 0.41% | - |
| Aug 19, 2026 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.33% | - |
| Aug 18, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.73% | - |
| Aug 17, 2026 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | -1.04% | - |
| Aug 14, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -0.40% | - |
| Aug 13, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | -0.48% | - |
| Aug 12, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -2.62% | - |
| Aug 11, 2026 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -2.04% | - |
| Aug 10, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.53% | - |
| Aug 7, 2026 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | 0.60% | - |
| Aug 6, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | -2.86% | - |
| Aug 5, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.37% | - |
| Aug 4, 2026 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | -2.58% | - |
| Aug 3, 2026 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | 2.73% | - |
| Jul 31, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | - |
| Jul 30, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.15% | - |
| Jul 29, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0.97% | - |
| Jul 28, 2026 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | 2.44% | - |
| Jul 27, 2026 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | 1.39% | - |