Risanamento SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.02	0.03	0.02	0.02	0.02	0.86%	40,227,679
Nov 9, 2026	0.03	0.03	0.02	0.02	0.02	-22.67%	81,809,449
Nov 6, 2026	0.03	0.03	0.03	0.03	0.03	12.78%	82,602,380
Nov 5, 2026	0.02	0.03	0.02	0.03	0.03	35.71%	41,155,056
Nov 4, 2026	0.02	0.02	0.02	0.02	0.02	0.51%	37,657,513
Nov 3, 2026	0.02	0.02	0.02	0.02	0.02	0.52%	20,678,348
Nov 2, 2026	0.02	0.02	0.02	0.02	0.02	1.04%	5,034,690
Oct 30, 2026	0.02	0.02	0.02	0.02	0.02	-7.25%	15,748,972
Oct 29, 2026	0.02	0.02	0.02	0.02	0.02	0.49%	18,823,061
Oct 28, 2026	0.02	0.02	0.02	0.02	0.02	3.00%	19,906,224
Oct 27, 2026	0.02	0.02	0.02	0.02	0.02	9.89%	28,324,119
Oct 26, 2026	0.02	0.02	0.02	0.02	0.02	-9.00%	26,501,690
Oct 23, 2026	0.02	0.02	0.02	0.02	0.02	-	44,480,317
Oct 22, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	19,906,944
Oct 21, 2026	0.03	0.03	0.02	0.02	0.02	-9.64%	32,068,810
Oct 20, 2026	0.02	0.03	0.02	0.02	0.02	8.73%	41,454,171
Oct 19, 2026	0.02	0.02	0.01	0.02	0.02	27.22%	37,235,527
Oct 16, 2026	0.03	0.03	0.02	0.02	0.02	-46.75%	71,037,262
Oct 15, 2026	0.03	0.03	0.03	0.03	0.03	-	28,336,040
Oct 14, 2026	0.03	0.04	0.03	0.03	0.03	-1.17%	61,301,660
Oct 13, 2026	0.04	0.04	0.03	0.03	0.03	-0.58%	15,483,994
Oct 12, 2026	0.04	0.04	0.03	0.03	0.03	-2.27%	33,301,245
Oct 9, 2026	0.03	0.04	0.03	0.04	0.04	3.53%	26,896,265
Oct 8, 2026	0.04	0.04	0.03	0.03	0.03	-2.58%	27,913,620
Oct 7, 2026	0.04	0.04	0.03	0.03	0.03	-9.35%	54,842,762
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-6.10%	41,298,775
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.87%	21,049,843
Oct 2, 2026	0.04	0.05	0.04	0.04	0.04	-2.71%	11,943,945
Oct 1, 2026	0.05	0.05	0.04	0.04	0.04	-1.12%	8,778,836
Sep 30, 2026	0.04	0.05	0.04	0.04	0.04	6.67%	30,787,471
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	0.72%	13,626,889
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-5.01%	15,436,252
Sep 25, 2026	0.05	0.05	0.04	0.04	0.04	-1.79%	13,704,879
Sep 24, 2026	0.05	0.05	0.04	0.04	0.04	-2.19%	28,055,109
Sep 23, 2026	0.05	0.05	0.04	0.05	0.05	-1.30%	35,127,174
Sep 22, 2026	0.05	0.05	0.05	0.05	0.05	-4.14%	70,461,242
Sep 21, 2026	0.05	0.05	0.05	0.05	0.05	4.77%	57,131,262
Sep 18, 2026	0.05	0.05	0.05	0.05	0.05	-1.71%	95,081,245
Sep 17, 2026	0.04	0.05	0.04	0.05	0.05	8.31%	46,094,770
Sep 16, 2026	0.05	0.05	0.04	0.04	0.04	-3.35%	40,374,902
Sep 15, 2026	0.04	0.05	0.04	0.04	0.04	1.82%	85,678,374
Sep 14, 2026	0.05	0.05	0.04	0.04	0.04	-9.28%	122,243,192
Sep 11, 2026	0.04	0.05	0.04	0.05	0.05	10.73%	83,356,025
Sep 10, 2026	0.04	0.05	0.04	0.04	0.04	6.31%	77,737,842
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	4.30%	74,955,701
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