Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.460
+0.030 (2.10%)
Last updated: Jan 19, 2026, 3:47 PM CET
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | - | 1,046 |
| Jan 21, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 5,000 |
| Jan 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | - | 245 |
| Jan 19, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 5,000 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 3,100 |
| Jan 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 750 |
| Jan 12, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | 475 |
| Jan 9, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 8,306 |
| Jan 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,500 |
| Jan 7, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 2.08% | 3,093 |
| Jan 6, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 2,325 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 351 |
| Jan 2, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.68% | 1,100 |
| Dec 30, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.82% | 692 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 78 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 19, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 38,000 |
| Dec 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 33,000 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 40 |
| Dec 16, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 36,758 |
| Dec 15, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 35,231 |
| Dec 12, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -0.69% | 67,427 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 30,500 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 35,531 |
| Dec 9, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 31,010 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Dec 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,200 |
| Dec 4, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | - | 5,500 |
| Dec 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 28, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | - | 1,500 |
| Nov 27, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 8,250 |
| Nov 26, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.76% | 200 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 1,812 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 1,000 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 20, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -2.67% | 279 |
| Nov 19, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 1,460 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 2,999 |
| Nov 17, 2025 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 9,826 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.67% | 5,500 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 2,990 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | - | 3,854 |
| Nov 11, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | - | 4,840 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 4,113 |
| Nov 7, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 4,551 |