Reti S.p.A. (BIT:RETI)
Italy · Delayed Price · Currency is EUR 1.570
-0.010 (-0.63%)
At close: Sep 26, 2025
Reti S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 12,000 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 3,000 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 23, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 4,500 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,500 |
| Sep 19, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 3,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,500 |
| Sep 17, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 4,500 |
| Sep 16, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | - | 13,500 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 13,500 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 11, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 4,500 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1,500 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 6,000 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,000 |
| Sep 5, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 6,000 |
| Sep 4, 2025 | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | - | 21,000 |
| Sep 3, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 4,500 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 6,000 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,500 |
| Aug 29, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 3,000 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 1,500 |
| Aug 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,500 |
| Aug 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 20, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 4,500 |
| Aug 19, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | 3,000 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 12, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | 4,500 |
| Aug 11, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 7,500 |
| Aug 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 1, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | - | 12,000 |
| Jul 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 1,500 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -4.94% | 6,000 |
| Jul 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.53% | 3,000 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 1,500 |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 18, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.61% | 4,500 |