Ratti S.p.A. (BIT:RAT)
Italy · Delayed Price · Currency is EUR 1.090
0.00 (0.00%)
At close: Jul 6, 2026
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 25, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 11,333 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 100 |
| Jun 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 22, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 3,456 |
| Jun 19, 2026 | 1.15 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 12,200 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 800 |
| Jun 17, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 17,425 |
| Jun 16, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 1,247 |
| Jun 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 100 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 2,500 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 762 |
| Jun 9, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 20,745 |
| Jun 8, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 9,671 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 489 |
| Jun 4, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,974 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,709 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 456 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 2,774 |
| May 29, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 22,095 |
| May 28, 2026 | 1.16 | 1.21 | 1.13 | 1.16 | 1.16 | 0.87% | 8,878 |
| May 27, 2026 | 1.17 | 1.24 | 1.15 | 1.15 | 1.15 | - | 19,687 |
| May 26, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 3,100 |
| May 25, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 4,651 |
| May 22, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 12,596 |
| May 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 2,662 |
| May 20, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 59,428 |
| May 19, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 48,193 |
| May 18, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 10,164 |
| May 15, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 8,577 |
| May 14, 2026 | 1.22 | 1.26 | 1.16 | 1.16 | 1.16 | -0.85% | 11,424 |
| May 13, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 14,830 |
| May 12, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 9,772 |
| May 11, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -1.71% | 942 |
| May 8, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 1,000 |
| May 7, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 12,667 |
| May 6, 2026 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 4.46% | 12,188 |
| 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 |