Risanamento SpA (BIT:RN)
Italy · Delayed Price · Currency is EUR 0.0171
+0.0006 (3.64%)
Jul 30, 2026, 5:35 PM CET
Risanamento SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.66% | 3,949,874 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.94% | 9,597,463 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | 3,743,506 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.45% | 3,231,557 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.40% | 4,793,891 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.21% | 1,160,408 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,130,180 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.48% | 7,608,617 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 3,664,436 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.61% | 2,270,714 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.17% | 12,093,250 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.92% | 10,235,580 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 9,798,123 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.69% | 4,671,717 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.75% | 12,894,520 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | 4,946,269 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.61% | 3,489,075 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | 5,935,165 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 4,069,902 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.64% | 13,079,500 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.61% | 4,876,072 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | 21,898,940 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.52% | 29,836,620 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.43% | 8,940,926 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 1,967,551 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.89% | 2,044,521 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.63% | 2,280,494 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.25% | 4,942,882 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 8,464,836 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 636,676 |