Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.730
+0.010 (0.58%)
At close: Aug 11, 2025, 5:30 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.73% | - |
| Aug 11, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | - | 0.58% | 2,500 |
| Aug 8, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | - | -0.58% | 2,517 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | - | - | 433 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Aug 5, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | - | 1.17% | 1,633 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 406 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | - | -3.93% | 5,114 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | - | - | 1,064 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | - | -1.11% | 1,251 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.56% | 5 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Jul 24, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | 1.13% | 1,907 |
| Jul 23, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 0.57% | 348 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | - | -2.22% | 5,115 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | - | - | 1,940 |
| Jul 18, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | - | -1.64% | 6,811 |
| Jul 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jul 16, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | - | 1.67% | 1,135 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.10% | 1,000 |
| Jul 11, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | - | 1.11% | 563 |
| Jul 10, 2025 | 1.78 | 1.81 | 1.74 | 1.80 | - | 1.12% | 1,699 |
| Jul 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| Jul 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| Jul 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.56% | 1,000 |
| Jul 4, 2025 | 1.79 | 1.85 | 1.79 | 1.79 | - | -3.24% | 2,066 |
| Jul 3, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | - | 2.78% | 37,791 |
| Jul 2, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | - | -3.23% | 2,731 |
| Jul 1, 2025 | 1.79 | 1.86 | 1.77 | 1.86 | - | - | 3,750 |
| Jun 30, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | - | 0.54% | 337 |
| Jun 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -0.54% | 50 |
| Jun 26, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 0.54% | 30,057 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.78 | 1.85 | - | 1.65% | 239 |
| Jun 24, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | - | 1.11% | 11,219 |
| Jun 23, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | - | -3.74% | 3,438 |
| Jun 20, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | 1.08% | 2,456 |
| Jun 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | 202 |
| Jun 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | 37 |
| Jun 17, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | - | 2.78% | 6,967 |
| Jun 16, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | - | -1.10% | 42,638 |
| Jun 13, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | - | -1.62% | 432 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 0.54% | 24 |
| Jun 11, 2025 | 1.86 | 1.87 | 1.80 | 1.84 | - | -1.08% | 7,815 |
| Jun 10, 2025 | 1.85 | 1.86 | 1.78 | 1.86 | - | 1.64% | 2,195 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 2,600 |
| Jun 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -2.14% | 51 |
| Jun 5, 2025 | 1.81 | 1.88 | 1.81 | 1.87 | - | -2.09% | 3,566 |
| Jun 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.04% | 67 |