Riba Mundo Tecnología S.A. (BIT:RMT)
Italy
· Delayed Price · Currency is EUR 3.020
+0.040 (1.34%)
At close: Dec 3, 2025
Riba Mundo Tecnología Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | 1,200 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 100 |
| Dec 3, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 1,000 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 100 |
| Dec 1, 2025 | 2.94 | 3.04 | 2.86 | 2.96 | 2.96 | -2.63% | 1,000 |
| Nov 28, 2025 | 2.96 | 3.12 | 2.88 | 3.04 | 3.04 | 1.33% | 2,900 |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 26, 2025 | 3.00 | 3.06 | 2.90 | 3.00 | 3.00 | -1.96% | 2,300 |
| Nov 25, 2025 | 2.96 | 3.06 | 2.92 | 3.06 | 3.06 | - | 4,200 |
| Nov 24, 2025 | 2.82 | 3.06 | 2.82 | 3.06 | 3.06 | 9.29% | 900 |
| Nov 21, 2025 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | 8.53% | 5,500 |
| Nov 20, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 0.78% | 400 |
| Nov 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 14, 2025 | 2.44 | 2.56 | 2.40 | 2.56 | 2.56 | - | 3,600 |
| Nov 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | 1,000 |
| Nov 12, 2025 | 2.66 | 2.68 | 2.44 | 2.68 | 2.68 | 3.08% | 2,400 |
| Nov 11, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -2.26% | 2,200 |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 6, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | - | 700 |
| Nov 5, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 1,800 |
| Nov 4, 2025 | 2.70 | 2.76 | 2.64 | 2.64 | 2.64 | -12.00% | 3,300 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 2.86 | 3.00 | 2.82 | 3.00 | 3.00 | -1.96% | 4,800 |
| Oct 28, 2025 | 2.86 | 3.06 | 2.80 | 3.06 | 3.06 | 4.08% | 6,500 |
| Oct 27, 2025 | 3.06 | 3.06 | 2.88 | 2.94 | 2.94 | 2.08% | 3,100 |
| Oct 24, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | - | 3,700 |
| Oct 23, 2025 | 3.10 | 3.10 | 2.80 | 2.88 | 2.88 | -2.04% | 7,600 |
| Oct 22, 2025 | 3.08 | 3.10 | 2.94 | 2.94 | 2.94 | -2.65% | 1,900 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.58% | 600 |
| Oct 20, 2025 | 3.06 | 3.32 | 3.00 | 3.10 | 3.10 | -7.19% | 16,800 |
| Oct 17, 2025 | 3.10 | 3.34 | 2.98 | 3.34 | 3.34 | 9.87% | 7,700 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 1,700 |
| Oct 15, 2025 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | - | 600 |
| Oct 14, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 1,100 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | - | 2,800 |
| Oct 10, 2025 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -8.54% | 7,300 |
| Oct 9, 2025 | 3.10 | 3.28 | 3.06 | 3.28 | 3.28 | 4.46% | 4,200 |
| Oct 8, 2025 | 3.10 | 3.20 | 3.02 | 3.14 | 3.14 | 5.37% | 7,600 |
| Oct 7, 2025 | 3.30 | 3.30 | 2.96 | 2.98 | 2.98 | -6.88% | 6,400 |
| Oct 6, 2025 | 3.32 | 3.40 | 3.20 | 3.20 | 3.20 | -1.84% | 2,100 |
| Oct 3, 2025 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -4.68% | 1,400 |
| Oct 2, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | -3.39% | 1,000 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 30, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | 200 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | - | 300 |