Riba Mundo Tecnología S.A. (BIT:RMT)
Italy · Delayed Price · Currency is EUR 4.400
+0.100 (2.33%)
At close: Aug 11, 2025, 5:30 PM CET
Riba Mundo Tecnología Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1.95% | - |
| Aug 12, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | - | -6.82% | 300 |
| Aug 11, 2025 | 4.16 | 4.40 | 4.08 | 4.40 | - | 2.33% | 3,400 |
| Aug 8, 2025 | 4.34 | 4.48 | 4.14 | 4.30 | - | -5.29% | 4,200 |
| Aug 7, 2025 | 4.26 | 4.54 | 4.14 | 4.54 | - | 4.13% | 2,700 |
| Aug 6, 2025 | 4.18 | 4.46 | 4.12 | 4.36 | - | 0.93% | 6,200 |
| Aug 5, 2025 | 4.12 | 4.32 | 3.98 | 4.32 | - | 8.00% | 12,600 |
| Aug 4, 2025 | 4.00 | 4.30 | 3.94 | 4.00 | - | 1.52% | 1,100 |
| Aug 1, 2025 | 4.32 | 4.32 | 3.94 | 3.94 | - | -9.63% | 3,100 |
| Jul 31, 2025 | 4.70 | 4.72 | 4.32 | 4.36 | - | -3.96% | 6,200 |
| Jul 30, 2025 | 4.86 | 4.92 | 4.54 | 4.54 | - | -2.58% | 3,400 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.62 | 4.66 | - | -7.72% | 3,600 |
| Jul 28, 2025 | 5.00 | 5.20 | 4.74 | 5.05 | - | 1.41% | 4,200 |
| Jul 25, 2025 | 4.90 | 5.00 | 4.66 | 4.98 | - | 2.47% | 5,500 |
| Jul 24, 2025 | 5.15 | 5.30 | 4.86 | 4.86 | - | -4.71% | 6,300 |
| Jul 23, 2025 | 4.90 | 5.15 | 4.72 | 5.10 | - | 6.25% | 7,500 |
| Jul 22, 2025 | 4.52 | 4.94 | 4.22 | 4.80 | - | 10.09% | 41,700 |
| Jul 21, 2025 | 3.98 | 4.38 | 3.94 | 4.36 | - | 12.37% | 17,900 |
| Jul 18, 2025 | 3.70 | 4.00 | 3.70 | 3.88 | - | 6.01% | 12,400 |
| Jul 17, 2025 | 3.40 | 3.78 | 3.40 | 3.66 | - | 5.78% | 7,800 |
| Jul 16, 2025 | 3.18 | 3.46 | 3.18 | 3.46 | - | 8.81% | 3,900 |
| Jul 15, 2025 | 3.06 | 3.18 | 3.00 | 3.18 | - | 2.58% | 1,100 |
| Jul 14, 2025 | 3.08 | 3.10 | 2.90 | 3.10 | - | 6.90% | 6,800 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | - | -6.45% | 1,000 |
| Jul 10, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | - | 2.65% | 1,300 |
| Jul 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jul 8, 2025 | 3.10 | 3.24 | 3.02 | 3.02 | - | -2.58% | 1,500 |
| Jul 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Jul 4, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | - | 6.90% | 500 |
| Jul 3, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | - | -1.36% | 300 |
| Jul 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1.38% | 200 |
| Jul 1, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | 2.84% | 400 |
| Jun 30, 2025 | 2.98 | 3.06 | 2.82 | 2.82 | - | -6.00% | 2,200 |
| Jun 27, 2025 | 2.80 | 3.00 | 2.76 | 3.00 | - | 7.14% | 3,500 |
| Jun 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jun 25, 2025 | 2.78 | 2.90 | 2.70 | 2.80 | - | 3.70% | 3,500 |
| Jun 24, 2025 | 2.88 | 3.08 | 2.70 | 2.70 | - | -3.57% | 6,300 |
| Jun 23, 2025 | 3.14 | 3.14 | 2.80 | 2.80 | - | -11.95% | 4,500 |
| Jun 20, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | - | 6.00% | 400 |
| Jun 19, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | - | 2.74% | 1,600 |
| Jun 18, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | - | -1.35% | 1,400 |
| Jun 17, 2025 | 3.02 | 3.10 | 2.96 | 2.96 | - | -7.50% | 3,100 |
| Jun 16, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | - | 5.26% | 5,000 |
| Jun 13, 2025 | 2.86 | 3.06 | 2.86 | 3.04 | - | 10.95% | 6,800 |
| Jun 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jun 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jun 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 400 |
| Jun 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jun 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 300 |
| Jun 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -2.84% | 700 |