RH (BIT:1RH)
Italy · Delayed Price · Currency is EUR 108.00
+2.00 (1.89%)
At close: Oct 2, 2026
BIT:1RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Oct 1, 2026 | 110.00 | 110.00 | 108.00 | 106.00 | 106.00 | -2.75% | 107 |
| Sep 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Sep 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Sep 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Sep 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Sep 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | - |
| Sep 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Sep 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Sep 17, 2026 | 114.00 | 115.00 | 114.00 | 113.00 | 113.00 | 0.89% | 500 |
| Sep 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Sep 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Sep 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Sep 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Sep 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Sep 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Sep 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Sep 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Sep 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Aug 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Aug 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Aug 27, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Aug 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Aug 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.72% | - |
| Aug 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Aug 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -8.05% | - |
| Aug 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | - |
| Aug 18, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Aug 17, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Aug 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 13, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Aug 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Aug 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | - |
| Aug 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Aug 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | - |
| Aug 6, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Aug 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.29% | - |
| Aug 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 11.64% | - |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Jul 31, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -4.00% | - |
| Jul 30, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Jul 29, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Jul 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Jul 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |