Radici Pietro Industries & Brands S.p.A. (BIT:RAD)
Italy · Delayed Price · Currency is EUR 0.9400
0.00 (0.00%)
At close: May 6, 2026
BIT:RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | - | 8,000 |
| May 4, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 16,000 |
| Apr 30, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | -0.53% | 19,000 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 7,000 |
| Apr 28, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.54% | 7,000 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 21, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 17,000 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 12,000 |
| Apr 16, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 24,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 10, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 22,000 |
| Apr 9, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 31,000 |
| Apr 8, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 6,000 |
| Apr 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 2,000 |
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 30, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 2,500 |
| Mar 27, 2026 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | -6.70% | 33,000 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 1,500 |
| Mar 24, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 5.56% | 9,000 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | 2,000 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | 1,000 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 13, 2026 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 3.80% | 21,500 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 3,500 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,000 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | 1,000 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 1,000 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 14,000 |
| Mar 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 500 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 1,000 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 24, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 1,500 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | 500 |