Risanamento SpA (BIT:RN)
Italy · Delayed Price · Currency is EUR 0.0400
+0.0005 (1.27%)
Sep 9, 2026, 9:34 AM CET
Risanamento SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.27% | 14,112,851 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.61% | 118,466,035 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.68% | 60,204,550 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,161,373 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.91% | 46,246,264 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.98% | 21,034,250 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.64% | 28,090,669 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 12,698,733 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,742,161 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 26,442,010 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.75% | 61,210,817 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.18% | 54,417,891 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.89% | 48,770,490 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.01% | 51,181,388 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | 11,146,478 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | 26,756,923 |
| Aug 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.66% | 30,794,005 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.76% | 50,466,819 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.09% | 58,472,546 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.17% | 102,784,743 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.78% | 112,848,202 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.69% | 66,736,638 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.46% | 80,307,585 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.12% | 69,789,484 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.87% | 43,851,828 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.56% | 47,002,924 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.79% | 41,251,408 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.58% | 5,203,886 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,335,984 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.64% | 4,853,772 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.10% | 7,628,157 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,390,127 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.67% | 4,280,648 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.67% | 2,612,489 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.32% | 5,119,642 |
| Jul 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.59% | 5,979,813 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.38% | 1,933,311 |
| Jul 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.68% | 2,244,231 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.32% | 4,001,503 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,653,389 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.31% | 1,152,734 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,101,886 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.00% | 3,531,699 |
| Jul 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.35% | 1,448,997 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,962,417 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.90% | 4,728,344 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.53% | 761,022 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 4,013,959 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.65% | 1,960,989 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.31% | 3,192,966 |