Ratti S.p.A. (BIT:RAT)
Italy
· Delayed Price · Currency is EUR 1.730
-0.100 (-5.46%)
At close: Sep 26, 2025
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.78 | 1.81 | 1.62 | 1.73 | 1.73 | -5.46% | 27,824 |
| Sep 25, 2025 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 3,050 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 3,558 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.39% | 7,252 |
| Sep 22, 2025 | 1.78 | 1.83 | 1.69 | 1.77 | 1.77 | -3.80% | 10,384 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 3,010 |
| Sep 18, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | -2.65% | 9,916 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 3,586 |
| Sep 16, 2025 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 3.30% | 24,496 |
| Sep 15, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -1.09% | 1,213 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 10, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | - | 6,311 |
| Sep 9, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 5,509 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,150 |
| Sep 5, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 2.81% | 5,315 |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 1,200 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 80 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 1,644 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 3,607 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,729 |
| Aug 25, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 726 |
| Aug 22, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | 3,935 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 40,261 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 19, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.34% | 51,123 |
| Aug 18, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 53,555 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 13, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 1,946 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 11, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | 0.58% | 2,500 |
| Aug 8, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 2,517 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 433 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 5, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | 1.17% | 1,633 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 406 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -3.93% | 5,114 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | 1,064 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 1,251 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 5 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 24, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 1,907 |
| Jul 23, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 348 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 5,115 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | - | 1,940 |
| Jul 18, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | -1.64% | 6,811 |