Rino Petino S.p.A. (BIT:RPTN)
Italy · Delayed Price · Currency is EUR 1.660
-0.060 (-3.49%)
At close: Sep 25, 2026
Rino Petino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | -3.49% | 8,500 |
| Sep 24, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 3.61% | 13,000 |
| Sep 23, 2026 | 1.66 | 1.72 | 1.64 | 1.66 | 1.66 | -4.60% | 8,500 |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 21, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 2,500 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 2,000 |
| Sep 17, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 6,000 |
| Sep 16, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 18,500 |
| Sep 15, 2026 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 0.59% | 5,000 |
| Sep 14, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 2,500 |
| Sep 11, 2026 | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | 0.59% | 10,000 |
| Sep 10, 2026 | 1.71 | 1.79 | 1.60 | 1.70 | 1.70 | -0.58% | 20,500 |
| Sep 9, 2026 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 7.55% | 16,000 |
| Sep 8, 2026 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | 0.63% | 4,000 |
| Sep 7, 2026 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 9.72% | 22,000 |
| Sep 4, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 1,000 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 1,000 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 3,500 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 500 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 2,000 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 1,000 |
| Aug 11, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -5.06% | 5,500 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 14,500 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 29, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -3.11% | 2,000 |
| Jul 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | 2,000 |
| Jul 23, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | 0.61% | 8,000 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 500 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 500 |