Robinhood Markets, Inc. (BIT:1HOOD)
Italy
· Delayed Price · Currency is EUR 112.58
+5.04 (4.69%)
At close: Dec 3, 2025
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.52 | 119.38 | 112.30 | 112.38 | 112.38 | -3.39% | 5,959 |
| Dec 4, 2025 | 114.10 | 116.32 | 113.88 | 116.32 | 116.32 | 3.32% | 5,215 |
| Dec 3, 2025 | 109.64 | 112.42 | 107.00 | 112.58 | 112.58 | 4.69% | 6,704 |
| Dec 2, 2025 | 106.66 | 110.98 | 106.62 | 107.54 | 107.54 | 3.09% | 3,284 |
| Dec 1, 2025 | 107.30 | 108.48 | 102.70 | 104.32 | 104.32 | -5.54% | 10,496 |
| Nov 28, 2025 | 112.48 | 115.38 | 110.24 | 110.44 | 110.44 | -3.97% | 4,980 |
| Nov 27, 2025 | 117.34 | 117.34 | 114.00 | 115.00 | 115.00 | 6.42% | 494 |
| Nov 26, 2025 | 101.74 | 108.86 | 101.16 | 108.06 | 108.06 | 10.28% | 12,709 |
| Nov 25, 2025 | 99.02 | 99.79 | 94.55 | 97.99 | 97.99 | 0.07% | 10,898 |
| Nov 24, 2025 | 95.64 | 98.15 | 93.73 | 97.92 | 97.92 | 6.45% | 9,595 |
| Nov 21, 2025 | 92.39 | 95.05 | 88.62 | 91.99 | 91.99 | -7.27% | 50,436 |
| Nov 20, 2025 | 106.28 | 107.62 | 99.70 | 99.20 | 99.20 | -1.41% | 13,528 |
| Nov 19, 2025 | 98.11 | 103.02 | 97.21 | 100.62 | 100.62 | -0.08% | 10,294 |
| Nov 18, 2025 | 98.54 | 100.98 | 95.96 | 100.70 | 100.70 | -0.67% | 40,578 |
| Nov 17, 2025 | 105.02 | 107.24 | 99.80 | 101.38 | 101.38 | -5.96% | 27,911 |
| Nov 14, 2025 | 102.80 | 108.58 | 97.07 | 107.80 | 107.80 | 1.47% | 59,479 |
| Nov 13, 2025 | 114.88 | 114.88 | 105.28 | 106.24 | 106.24 | -4.58% | 23,649 |
| Nov 12, 2025 | 114.78 | 115.76 | 110.86 | 111.34 | 111.34 | -1.54% | 15,072 |
| Nov 11, 2025 | 116.56 | 118.00 | 113.00 | 113.08 | 113.08 | -1.82% | 9,251 |
| Nov 10, 2025 | 117.04 | 121.46 | 114.00 | 115.18 | 115.18 | 9.26% | 17,288 |
| Nov 7, 2025 | 112.02 | 114.98 | 104.48 | 105.42 | 105.42 | -6.76% | 19,692 |
| Nov 6, 2025 | 121.60 | 124.70 | 112.24 | 113.06 | 113.06 | -7.10% | 19,182 |
| Nov 5, 2025 | 117.60 | 122.72 | 117.30 | 121.70 | 121.70 | -1.47% | 9,086 |
| Nov 4, 2025 | 123.74 | 125.66 | 119.80 | 123.52 | 123.52 | -1.64% | 7,484 |
| Nov 3, 2025 | 127.74 | 128.90 | 123.94 | 125.58 | 125.58 | -2.01% | 1,318 |
| Oct 31, 2025 | 122.64 | 130.16 | 122.02 | 128.16 | 128.16 | 4.89% | 2,977 |
| Oct 30, 2025 | 125.44 | 125.44 | 121.32 | 122.18 | 122.18 | -2.27% | 2,591 |
| Oct 29, 2025 | 125.38 | 126.18 | 123.90 | 125.02 | 125.02 | -0.78% | 1,587 |
| Oct 28, 2025 | 124.94 | 126.48 | 124.18 | 126.00 | 126.00 | -0.27% | 1,674 |
| Oct 27, 2025 | 123.40 | 127.98 | 123.30 | 126.34 | 126.34 | 6.94% | 2,742 |
| Oct 24, 2025 | 117.98 | 122.00 | 116.54 | 118.14 | 118.14 | 3.40% | 2,573 |
| Oct 23, 2025 | 110.82 | 114.14 | 109.40 | 114.26 | 114.26 | 8.53% | 1,679 |
| Oct 22, 2025 | 109.82 | 112.92 | 105.54 | 105.28 | 105.28 | -9.01% | 2,979 |
| Oct 21, 2025 | 116.58 | 117.46 | 113.92 | 115.70 | 115.70 | -2.48% | 1,788 |
| Oct 20, 2025 | 114.92 | 118.50 | 114.18 | 118.64 | 118.64 | 9.39% | 3,353 |
| Oct 17, 2025 | 106.90 | 111.88 | 103.42 | 108.46 | 108.46 | -6.56% | 4,321 |
| Oct 16, 2025 | 116.44 | 117.44 | 115.76 | 116.08 | 116.08 | -2.34% | 1,570 |
| Oct 15, 2025 | 117.32 | 119.88 | 117.22 | 118.86 | 118.86 | -0.37% | 1,831 |
| Oct 14, 2025 | 118.12 | 119.30 | 115.00 | 119.30 | 119.30 | 0.17% | 4,298 |
| Oct 13, 2025 | 124.94 | 131.20 | 118.72 | 119.10 | 119.10 | -3.03% | 6,373 |
| Oct 10, 2025 | 131.50 | 132.88 | 122.82 | 122.82 | 122.82 | -5.33% | 3,171 |
| Oct 9, 2025 | 130.54 | 131.54 | 125.72 | 129.74 | 129.74 | 2.37% | 1,813 |
| Oct 8, 2025 | 125.86 | 127.00 | 124.44 | 126.74 | 126.74 | 2.82% | 2,090 |
| Oct 7, 2025 | 124.42 | 128.44 | 120.82 | 123.26 | 123.26 | -1.93% | 4,052 |
| Oct 6, 2025 | 129.78 | 132.22 | 125.24 | 125.68 | 125.68 | -1.38% | 3,366 |
| Oct 3, 2025 | 125.22 | 128.22 | 121.52 | 127.44 | 127.44 | 4.34% | 3,347 |
| Oct 2, 2025 | 119.20 | 123.44 | 118.38 | 122.14 | 122.14 | 2.74% | 1,920 |
| Oct 1, 2025 | 119.76 | 122.94 | 118.16 | 118.88 | 118.88 | -0.08% | 2,064 |
| Sep 30, 2025 | 116.20 | 121.20 | 113.62 | 118.98 | 118.98 | 6.61% | 4,233 |
| Sep 29, 2025 | 105.16 | 113.10 | 104.00 | 111.60 | 111.60 | 7.68% | 10,472 |