Rino Petino S.p.A. (BIT:RPTN)
Italy · Delayed Price · Currency is EUR 1.500
-0.080 (-5.06%)
At close: Aug 11, 2026
Rino Petino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 500 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 2,500 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 500 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.11% | 4,500 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 2, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 4.55% | 2,000 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 25, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 5.48% | 5,500 |
| Jun 24, 2026 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 5.80% | 4,000 |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 2,000 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,000 |
| Jun 19, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 12,500 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | 3,000 |
| Jun 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 2,000 |
| Jun 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 2,000 |
| Jun 15, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 4,000 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 4,000 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 500 |
| Jun 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 2,000 |
| Jun 9, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | -2.01% | 5,000 |
| Jun 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 500 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 2,000 |
| Jun 4, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 7.97% | 4,000 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | 500 |