Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.090
-0.010 (-0.91%)
At close: Sep 4, 2026
Ratti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 801 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 500 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,000 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 31, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | - | 4,941 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 27, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 1,160 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 220 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 375 |
| Aug 24, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,110 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 1,000 |
| Aug 20, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | - | 2,225 |
| Aug 19, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 934 |
| Aug 18, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 8,401 |
| Aug 17, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 6,384 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 1,096 |
| Aug 13, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 2,200 |
| Aug 12, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 0.94% | 13,131 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 2,538 |
| Aug 10, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 1,916 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 3,412 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 113,575 |
| Aug 5, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 95,488 |
| Aug 4, 2026 | 1.04 | 1.08 | 0.98 | 1.00 | 1.00 | -2.91% | 31,481 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 906 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 2,000 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 3,150 |
| Jul 29, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 14,319 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | - | 9,720 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 657 |
| Jul 24, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 10,485 |
| Jul 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 1,509 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 4,426 |
| Jul 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 393,330 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 22,427 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 2,750 |
| Jul 16, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 7,620 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 4,700 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 789 |
| Jul 10, 2026 | 1.08 | 1.17 | 1.07 | 1.10 | 1.10 | 0.92% | 6,796 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 6, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,095 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 1,740 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 3,785 |
| Jul 1, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 5,900 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 21,583 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | - | 19,412 |