Raiffeisen Bank International AG (BIT:1RBI)
Italy · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Last updated: Sep 17, 2025, 9:00 AM CET
BIT:1RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.14% | - |
| Sep 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.77% | - |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.52% | - |
| Sep 16, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.62% | - |
| Sep 15, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.23% | - |
| Sep 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.34% | - |
| Sep 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.62% | - |
| Sep 10, 2025 | 28.46 | 29.86 | 28.46 | 29.00 | 29.00 | 0.90% | 400 |
| Sep 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.21% | - |
| Sep 8, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 5, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.78% | - |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.48% | - |
| Sep 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.68% | - |
| Sep 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Sep 1, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.28% | - |
| Aug 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.52% | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.94 | 28.94 | 0.98% | 300 |
| Aug 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.76% | - |
| Aug 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -3.09% | - |
| Aug 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.99% | - |
| Aug 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.78% | - |
| Aug 21, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.19% | - |
| Aug 20, 2025 | 30.08 | 31.50 | 29.64 | 30.90 | 30.90 | -0.71% | 1,350 |
| Aug 19, 2025 | 32.14 | 32.14 | 31.40 | 31.12 | 31.12 | 1.57% | 1,300 |
| Aug 18, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.66% | - |
| Aug 14, 2025 | 29.50 | 29.50 | 28.06 | 30.44 | 30.44 | 4.53% | 600 |
| Aug 13, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.15% | - |
| Aug 12, 2025 | 27.80 | 30.10 | 27.80 | 29.46 | 29.46 | -2.71% | 173 |
| Aug 11, 2025 | 30.90 | 31.12 | 30.90 | 30.28 | 30.28 | 2.78% | 350 |
| Aug 8, 2025 | 29.30 | 29.30 | 29.30 | 29.46 | 29.46 | 5.36% | 41 |
| Aug 7, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 12.92% | - |
| Aug 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.65% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.36% | - |
| Aug 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.64% | - |
| Aug 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.55% | - |
| Jul 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.94% | - |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.17% | - |
| Jul 29, 2025 | 25.28 | 25.60 | 25.28 | 24.46 | 24.46 | -1.13% | 404 |
| Jul 28, 2025 | 24.70 | 24.70 | 24.70 | 24.74 | 24.74 | 0.81% | 41 |
| Jul 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.29% | - |
| Jul 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.81% | - |
| Jul 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | - |
| Jul 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.55% | - |
| Jul 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.71% | - |
| Jul 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.32% | - |
| Jul 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.64% | - |
| Jul 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | - |
| Jul 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.20% | - |
| Jul 14, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.88% | - |
| Jul 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -3.01% | - |