Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.170
+0.050 (4.46%)
At close: May 6, 2026
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 6,630 |
| May 4, 2026 | 1.17 | 1.22 | 1.11 | 1.11 | 1.11 | -5.13% | 17,291 |
| Apr 30, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 8,582 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -1.74% | 13,544 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 1,760 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.39% | 9,954 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 46,354 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 429 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 56,411 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 4,272 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -7.14% | 141,916 |
| Apr 17, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 51,104 |
| Apr 16, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 44,202 |
| Apr 15, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 13,481 |
| Apr 14, 2026 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 10,639 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 173 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 3.51% | 17,384 |
| Apr 9, 2026 | 1.17 | 1.23 | 1.10 | 1.14 | 1.14 | -1.72% | 38,764 |
| Apr 8, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 482 |
| Apr 7, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -4.20% | 48,422 |
| Apr 2, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 3.48% | 4,397 |
| Apr 1, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 8.49% | 5,873 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | 1,000 |
| Mar 30, 2026 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 3.64% | 19,729 |
| Mar 27, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 255 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 10 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 2,233 |
| Mar 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 569 |
| Mar 19, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 5,823 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 12 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 2,547 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 80 |
| Mar 13, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 2,500 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 69 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,250 |
| Mar 10, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 9,137 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | 17,986 |
| Mar 6, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 6,343 |
| Mar 5, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | -6.40% | 9,111 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 6,100 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,160 |
| 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 |