Rino Petino S.p.A. (BIT:RPTN)
Italy · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
At close: Nov 4, 2026
Rino Petino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 3, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 12,500 |
| Nov 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 2,000 |
| Oct 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 2,000 |
| Oct 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 2,000 |
| Oct 27, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 7,000 |
| Oct 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 4,000 |
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 1,500 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 500 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 1,000 |
| Sep 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 1,500 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.47 | 1.52 | 1.52 | -8.43% | 8,000 |
| 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 |