Raiffeisen Bank International AG (BIT:1RBI)
Italy · Delayed Price · Currency is EUR 29.74
0.00 (0.00%)
Last updated: Oct 29, 2025, 9:00 AM CET
BIT:1RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.66% | - |
| Oct 30, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 4.13% | - |
| Oct 29, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.60% | - |
| Oct 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.40% | - |
| Oct 27, 2025 | 28.80 | 30.22 | 28.80 | 29.74 | 29.74 | 1.02% | 208 |
| Oct 24, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.07% | - |
| Oct 23, 2025 | 28.22 | 28.22 | 28.22 | 29.46 | 29.46 | - | 1 |
| Oct 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -3.09% | - |
| Oct 21, 2025 | 30.94 | 30.94 | 30.94 | 30.40 | 30.40 | -0.91% | 115 |
| Oct 20, 2025 | 31.26 | 31.28 | 31.26 | 30.68 | 30.68 | 2.95% | 210 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.88% | - |
| Oct 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.01% | - |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 29.84 | 29.84 | 0.61% | 66 |
| Oct 14, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.33% | - |
| Oct 13, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.87% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.78% | - |
| Oct 9, 2025 | 30.92 | 30.92 | 30.92 | 30.34 | 30.34 | 0.26% | 1 |
| Oct 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.33% | - |
| Oct 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -2.38% | - |
| Oct 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.77% | - |
| Oct 3, 2025 | 31.98 | 31.98 | 31.98 | 30.56 | 30.56 | 8.06% | 14 |
| Oct 2, 2025 | 27.76 | 28.46 | 27.46 | 28.28 | 28.28 | -3.08% | 249 |
| Oct 1, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.48% | - |
| Sep 30, 2025 | 28.26 | 28.26 | 28.26 | 29.32 | 29.32 | -1.08% | 200 |
| Sep 29, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.72% | - |
| Sep 26, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.76% | - |
| Sep 25, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.35% | - |
| Sep 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.77% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.49% | - |
| Sep 22, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.21% | - |
| 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% | - |