Rino Petino S.p.A. (BIT:RPTN)
Italy · Delayed Price · Currency is EUR 1.540
+0.080 (5.48%)
At close: Jun 25, 2026
Rino Petino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 10,000 |
| May 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 7,000 |
| May 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 500 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,000 |
| May 14, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -9.09% | 8,500 |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,000 |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 6, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -5.71% | 7,000 |
| May 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 500 |
| May 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,500 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 2,500 |
| Apr 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 1,500 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 1,500 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 2,000 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 2.11% | 2,000 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 1,000 |