Riot Platforms, Inc. (BIT:1RIOT)
Italy · Delayed Price · Currency is EUR 9.49
-0.54 (-5.39%)
At close: Aug 8, 2025, 5:30 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.53 | 9.78 | 9.53 | 9.78 | - | -0.61% | 281 |
| Aug 11, 2025 | 9.92 | 9.93 | 9.84 | 9.84 | - | 3.71% | 1,980 |
| Aug 8, 2025 | 9.96 | 9.98 | 9.49 | 9.49 | - | -5.39% | 1,510 |
| Aug 7, 2025 | 10.01 | 10.19 | 10.01 | 10.03 | - | 7.54% | 1,072 |
| Aug 6, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | - | -0.69% | 425 |
| Aug 5, 2025 | 9.75 | 9.88 | 9.39 | 9.39 | - | -4.61% | 3,092 |
| Aug 4, 2025 | 9.69 | 9.93 | 9.60 | 9.84 | - | 1.76% | 655 |
| Aug 1, 2025 | 10.71 | 10.81 | 9.41 | 9.67 | - | -19.04% | 4,976 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | - | 0.34% | 1,160 |
| Jul 30, 2025 | 11.89 | 11.99 | 11.85 | 11.91 | - | 1.04% | 2,013 |
| Jul 29, 2025 | 12.25 | 12.57 | 11.78 | 11.78 | - | -3.77% | 1,160 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.19 | 12.25 | - | 1.19% | 1,007 |
| Jul 25, 2025 | 12.12 | 12.18 | 12.10 | 12.10 | - | -1.48% | 1,520 |
| Jul 24, 2025 | 12.21 | 12.28 | 12.13 | 12.28 | - | 2.42% | 760 |
| Jul 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | - | - | - |
| Jul 22, 2025 | 12.33 | 12.35 | 11.50 | 11.99 | - | -8.30% | 2,971 |
| Jul 21, 2025 | 12.21 | 13.08 | 12.06 | 13.08 | - | 13.48% | 11,748 |
| Jul 18, 2025 | 11.55 | 11.95 | 11.53 | 11.53 | - | 0.12% | 1,745 |
| Jul 17, 2025 | 10.92 | 11.51 | 10.78 | 11.51 | - | 7.31% | 1,157 |
| Jul 16, 2025 | 10.64 | 11.07 | 10.64 | 10.73 | - | 1.78% | 8,903 |
| Jul 15, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | - | - |
| Jul 14, 2025 | 11.63 | 11.63 | 10.54 | 10.54 | - | 2.79% | 1,588 |
| Jul 11, 2025 | 11.23 | 11.50 | 10.25 | 10.25 | - | -1.63% | 1,157 |
| Jul 10, 2025 | 10.31 | 10.42 | 10.31 | 10.42 | - | 4.57% | 250 |
| Jul 9, 2025 | 9.96 | 9.97 | 9.94 | 9.97 | - | 1.85% | 250 |
| Jul 8, 2025 | 10.18 | 10.18 | 9.79 | 9.79 | - | -0.39% | 250 |
| Jul 7, 2025 | 10.33 | 10.33 | 9.83 | 9.83 | - | -5.64% | 120 |
| Jul 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | - |
| Jul 3, 2025 | 10.41 | 10.63 | 10.41 | 10.41 | - | 1.36% | 1,334 |
| Jul 2, 2025 | 9.87 | 10.27 | 9.83 | 10.27 | - | 9.36% | 1,080 |
| Jul 1, 2025 | 9.45 | 9.45 | 9.39 | 9.39 | - | 7.39% | 2 |
| Jun 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jun 27, 2025 | 8.95 | 9.01 | 8.75 | 8.75 | - | 5.74% | 3,510 |
| Jun 26, 2025 | 8.52 | 8.52 | 8.27 | 8.27 | - | -2.64% | 5 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 20, 2025 | 8.70 | 8.91 | 8.50 | 8.50 | - | -11.32% | 4,218 |
| Jun 19, 2025 | 8.71 | 9.58 | 8.71 | 9.58 | - | 15.43% | 1,100 |
| Jun 18, 2025 | 8.44 | 8.46 | 8.30 | 8.30 | - | -6.53% | 255 |
| Jun 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | - | - |
| Jun 16, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | - | - |
| Jun 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | - | - |
| Jun 12, 2025 | 8.84 | 8.88 | 8.84 | 8.88 | - | -3.44% | 1,600 |
| Jun 11, 2025 | 9.11 | 9.20 | 9.11 | 9.20 | - | 6.88% | 1,500 |
| Jun 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Jun 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Jun 6, 2025 | 8.05 | 8.60 | 8.05 | 8.60 | - | 13.95% | 1,600 |
| Jun 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |