Risanamento SpA (BIT:RN)
Italy · Delayed Price · Currency is EUR 0.0229
-0.0020 (-8.03%)
Oct 21, 2026, 3:02 PM CET
Risanamento SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.03% | 24,070,423 |
| 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 |
| 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 |