Rino Petino S.p.A. (BIT:RPTN)
Italy · Delayed Price · Currency is EUR 2.460
0.00 (0.00%)
At close: Dec 5, 2025
Rino Petino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.40 | 2.52 | 2.40 | 2.46 | 2.46 | - | 3,000 |
| Dec 4, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | 6.96% | 2,000 |
| Dec 3, 2025 | 2.26 | 2.32 | 2.22 | 2.30 | 2.30 | -1.71% | 2,000 |
| Dec 2, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 4.46% | 3,000 |
| Dec 1, 2025 | 2.22 | 2.24 | 2.16 | 2.24 | 2.24 | 3.70% | 4,000 |
| Nov 28, 2025 | 2.14 | 2.20 | 2.10 | 2.16 | 2.16 | 3.85% | 5,000 |
| Nov 27, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | - | 2,000 |
| Nov 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -4.59% | 5,500 |
| Nov 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 19, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 3,000 |
| Nov 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 14, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -3.48% | 4,000 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Nov 12, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -5.74% | 3,000 |
| Nov 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 10, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 3.39% | 1,000 |
| Nov 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 6, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 5, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | -5.60% | 3,500 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 500 |
| Nov 3, 2025 | 2.36 | 2.42 | 2.34 | 2.42 | 2.42 | -0.82% | 1,500 |
| Oct 31, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Oct 30, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 3.39% | 1,000 |
| Oct 29, 2025 | 2.44 | 2.48 | 2.36 | 2.36 | 2.36 | -5.60% | 5,000 |
| Oct 28, 2025 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | 0.81% | 2,000 |
| Oct 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | 500 |
| Oct 24, 2025 | 2.36 | 2.58 | 2.32 | 2.56 | 2.56 | 2.40% | 21,500 |
| Oct 23, 2025 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | 11.61% | 22,000 |
| Oct 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Oct 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 20, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 17, 2025 | 2.23 | 2.28 | 2.18 | 2.23 | 2.23 | -3.09% | 7,000 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.04% | 2,000 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 1,000 |
| Sep 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 500 |