RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy
· Delayed Price · Currency is EUR 642.00
-4.50 (-0.70%)
At close: Aug 29, 2025
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.70% | - |
| Aug 28, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | 0.31% | - |
| Aug 27, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | -0.46% | - |
| Aug 26, 2025 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | -0.69% | - |
| Aug 25, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 1.80% | - |
| Aug 22, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -0.47% | - |
| Aug 21, 2025 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | -1.00% | - |
| Aug 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.08% | - |
| Aug 19, 2025 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 1.25% | - |
| Aug 18, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -1.38% | - |
| Aug 14, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | 0.23% | - |
| Aug 13, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.70% | - |
| Aug 12, 2025 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | -0.92% | - |
| Aug 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -1.29% | - |
| Aug 8, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.76% | - |
| Aug 7, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -1.80% | - |
| Aug 6, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -2.63% | - |
| Aug 5, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 1.48% | - |
| Aug 4, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.05% | - |
| Aug 1, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | -3.33% | - |
| Jul 31, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.65% | - |
| Jul 30, 2025 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | -0.57% | - |
| Jul 29, 2025 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | -1.34% | - |
| Jul 28, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.22% | - |
| Jul 25, 2025 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | -0.78% | - |
| Jul 24, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.84% | - |
| Jul 23, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 1.21% | - |
| Jul 22, 2025 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | -2.90% | - |
| Jul 21, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | 1.40% | - |
| Jul 18, 2025 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | -0.35% | - |
| Jul 17, 2025 | 741.00 | 741.00 | 741.00 | 716.00 | 716.00 | 0.99% | 4 |
| Jul 16, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -1.12% | - |
| Jul 15, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | -0.35% | - |
| Jul 14, 2025 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | -0.96% | - |
| Jul 11, 2025 | 726.50 | 726.50 | 726.50 | 726.50 | 726.50 | -0.95% | - |
| Jul 10, 2025 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | 2.02% | - |
| Jul 9, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0.28% | - |
| Jul 8, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | -0.62% | - |
| Jul 7, 2025 | 745.00 | 745.00 | 745.00 | 721.50 | 721.50 | 2.12% | 2 |
| Jul 4, 2025 | 706.50 | 706.50 | 706.50 | 706.50 | 706.50 | -2.75% | - |
| Jul 3, 2025 | 726.50 | 726.50 | 726.50 | 726.50 | 726.50 | 1.18% | - |
| Jul 2, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 0.49% | - |
| Jul 1, 2025 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | -1.72% | - |
| Jun 30, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 2.32% | - |
| Jun 27, 2025 | 710.50 | 710.50 | 710.50 | 710.50 | 710.50 | 0.92% | - |
| Jun 26, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -0.56% | - |
| Jun 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -1.26% | - |
| Jun 24, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 3.99% | - |
| Jun 23, 2025 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | -0.14% | - |
| Jun 20, 2025 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 0.22% | - |