Reti S.p.A. (BIT:RETI)
Italy · Delayed Price · Currency is EUR 1.520
-0.030 (-1.94%)
At close: Nov 6, 2026
Reti S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 7,500 |
| Nov 5, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 1.97% | 25,500 |
| Nov 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 3,000 |
| Nov 3, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 7,500 |
| Nov 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 3,000 |
| Oct 29, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 4.00% | 6,000 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,500 |
| Oct 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 26, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 3,000 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 4,500 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 3,000 |
| Oct 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 19, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.92% | 3,000 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 3,000 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | 3,000 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,500 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Oct 12, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 15,000 |
| Oct 9, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | - | 9,000 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 1,500 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 1,500 |
| Oct 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 5, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 6,000 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 1, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 3,000 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 6,000 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 1,500 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 1,500 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,500 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 23, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | 6,000 |
| Sep 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 3,000 |
| Sep 18, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 18,000 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 10,500 |
| Sep 16, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.60% | 27,000 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -4.02% | 30,000 |
| Sep 14, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 3.57% | 31,500 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -2.89% | 31,500 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 1,500 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | - | 4,500 |
| Sep 8, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -1.72% | 15,000 |
| Sep 7, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 3,000 |
| Sep 4, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 9,000 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -0.57% | 13,500 |
| Sep 2, 2026 | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | 2.35% | 30,000 |
| Sep 1, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 21,000 |
| Aug 31, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 1,500 |