Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
At close: Oct 31, 2025
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 2,292 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 515 |
| Oct 29, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 3,545 |
| Oct 28, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 10,887 |
| Oct 27, 2025 | 1.46 | 1.51 | 1.42 | 1.47 | 1.47 | -0.68% | 5,890 |
| Oct 24, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 5,430 |
| Oct 23, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 701 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 716 |
| Oct 21, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 3,780 |
| Oct 20, 2025 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | -2.58% | 78,315 |
| Oct 17, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 9,676 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 1,450 |
| Oct 14, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -3.77% | 9,792 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | 0.63% | 8,705 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | - | 10,363 |
| Oct 9, 2025 | 1.57 | 1.71 | 1.55 | 1.58 | 1.58 | -4.24% | 40,538 |
| Oct 8, 2025 | 1.66 | 1.69 | 1.53 | 1.65 | 1.65 | - | 13,608 |
| Oct 7, 2025 | 1.66 | 1.71 | 1.60 | 1.65 | 1.65 | -1.20% | 13,617 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 737 |
| Oct 3, 2025 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | -1.75% | 6,031 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 897 |
| Oct 1, 2025 | 1.73 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 9,313 |
| Sep 30, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 7,547 |
| Sep 29, 2025 | 1.68 | 1.72 | 1.62 | 1.67 | 1.67 | -3.47% | 14,067 |
| Sep 26, 2025 | 1.78 | 1.81 | 1.62 | 1.73 | 1.73 | -5.46% | 27,824 |
| Sep 25, 2025 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 3,050 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 3,558 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.39% | 7,252 |
| Sep 22, 2025 | 1.78 | 1.83 | 1.69 | 1.77 | 1.77 | -3.80% | 10,384 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 3,010 |
| Sep 18, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | -2.65% | 9,916 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 3,586 |
| Sep 16, 2025 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 3.30% | 24,496 |
| Sep 15, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -1.09% | 1,213 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 10, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | - | 6,311 |
| Sep 9, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 5,509 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,150 |
| Sep 5, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 2.81% | 5,315 |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 1,200 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 80 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 1,644 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 3,607 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,729 |
| Aug 25, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 726 |