Reti S.p.A. (BIT:RETI)
Italy · Delayed Price · Currency is EUR 1.540
-0.010 (-0.65%)
Last updated: Jul 7, 2026, 3:59 PM CET
Reti S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.83% | 7,500 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 7,500 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 27,000 |
| Jun 3, 2026 | 1.78 | 1.79 | 1.67 | 1.70 | 1.70 | -2.30% | 40,500 |
| Jun 2, 2026 | 1.66 | 1.89 | 1.66 | 1.74 | 1.74 | 6.10% | 342,000 |
| Jun 1, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 13.89% | 34,500 |
| May 29, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 10,500 |
| May 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 27, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 12,000 |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 25, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 4,500 |
| May 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 3,000 |
| May 21, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 4,500 |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 1,500 |
| May 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 3,000 |
| May 14, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 6,000 |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 1,500 |
| May 12, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 7,500 |
| May 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,000 |
| May 7, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 3,000 |
| May 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 1,500 |
| May 5, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 4,500 |
| May 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 4,500 |
| Apr 30, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 7,500 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,000 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 1,500 |