Reti S.p.A. (BIT:RETI)
Italy · Delayed Price · Currency is EUR 1.670
+0.040 (2.45%)
At close: Aug 17, 2026
Reti S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 22,500 |
| Aug 14, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 16,500 |
| Aug 13, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 13,500 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -4.32% | 36,000 |
| Aug 11, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 3.18% | 25,500 |
| Aug 10, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 9,000 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -2.56% | 10,500 |
| Aug 6, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | - | 6,000 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,500 |
| Aug 4, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | - | 4,500 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,500 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 29, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 12,000 |
| Jul 28, 2026 | 1.51 | 1.65 | 1.51 | 1.63 | 1.63 | 10.14% | 39,000 |
| Jul 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,500 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 3,000 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | 6,000 |
| Jul 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 3,000 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.97% | 3,000 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 12,000 |
| Jul 16, 2026 | 1.57 | 1.59 | 1.48 | 1.53 | 1.53 | -2.55% | 24,000 |
| Jul 15, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 9,000 |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 13, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 4,500 |
| Jul 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,500 |
| Jul 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 6,000 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 4,500 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 4,500 |
| Jul 6, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | - | 13,500 |
| Jul 3, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 12,000 |
| Jul 2, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 10,500 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 4,500 |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 1,500 |
| Jun 26, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 7,500 |
| Jun 25, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 10,500 |
| Jun 24, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 10,500 |
| Jun 23, 2026 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 75,000 |
| Jun 22, 2026 | 1.60 | 1.73 | 1.60 | 1.71 | 1.71 | 5.56% | 28,500 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | 6,000 |
| Jun 18, 2026 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 5.06% | 27,000 |
| Jun 17, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 7,500 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 21,000 |
| Jun 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 6,000 |
| Jun 12, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 15,000 |
| Jun 11, 2026 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 19,500 |
| Jun 10, 2026 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 4.49% | 22,500 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -3.11% | 25,500 |