Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Mar 3, 2026
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 4,500 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 690 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 5,600 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,050 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 631 |
| Feb 19, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | - | 4,000 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 11,856 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 7,676 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,020 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,561 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 36,100 |
| Feb 10, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 5,721 |
| Feb 9, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 1,800 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 3,615 |
| Feb 5, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 5,260 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 6,254 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 6,157 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 1,230 |
| Jan 30, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 2,756 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | -2.76% | 38,356 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.11% | 8,502 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 1,118 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.74% | 10,587 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 6,623 |
| 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 |