Robinhood Markets, Inc. (BIT:1HOOD)
Italy
· Delayed Price · Currency is EUR 112.38
-3.94 (-3.39%)
At close: Dec 5, 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 |
| Sep 26, 2025 | 104.88 | 106.62 | 103.54 | 103.64 | 103.64 | -2.78% | 1,528 |
| Sep 25, 2025 | 108.10 | 110.86 | 104.14 | 106.60 | 106.60 | -3.23% | 4,581 |
| Sep 24, 2025 | 105.80 | 110.92 | 105.78 | 110.16 | 110.16 | 2.93% | 2,514 |
| Sep 23, 2025 | 105.68 | 107.50 | 105.68 | 107.02 | 107.02 | 1.54% | 2,260 |
| Sep 22, 2025 | 105.38 | 107.64 | 103.60 | 105.40 | 105.40 | 0.71% | 3,512 |
| Sep 19, 2025 | 102.90 | 104.80 | 101.44 | 104.66 | 104.66 | 0.83% | 1,817 |
| Sep 18, 2025 | 99.92 | 104.88 | 99.92 | 103.80 | 103.80 | 5.47% | 5,151 |
| Sep 17, 2025 | 99.69 | 100.12 | 98.13 | 98.42 | 98.42 | -0.42% | 1,416 |
| Sep 16, 2025 | 97.74 | 99.07 | 96.56 | 98.84 | 98.84 | 2.11% | 2,969 |
| Sep 15, 2025 | 102.00 | 102.00 | 95.43 | 96.80 | 96.80 | -2.18% | 2,424 |
| Sep 12, 2025 | 100.86 | 102.98 | 97.69 | 98.96 | 98.96 | -3.83% | 1,890 |
| Sep 11, 2025 | 101.16 | 102.90 | 100.50 | 102.90 | 102.90 | -0.25% | 1,905 |
| Sep 10, 2025 | 103.88 | 105.30 | 101.10 | 103.16 | 103.16 | 5.97% | 5,660 |
| Sep 9, 2025 | 99.44 | 100.14 | 97.01 | 97.35 | 97.35 | -1.11% | 3,850 |
| Sep 8, 2025 | 92.90 | 99.30 | 90.69 | 98.44 | 98.44 | 17.82% | 8,874 |
| Sep 5, 2025 | 89.16 | 90.00 | 82.00 | 83.55 | 83.55 | -4.44% | 5,025 |
| Sep 4, 2025 | 86.57 | 88.00 | 86.25 | 87.43 | 87.43 | 0.61% | 292 |
| Sep 3, 2025 | 85.81 | 87.87 | 84.04 | 86.90 | 86.90 | 1.28% | 3,001 |
| Sep 2, 2025 | 88.50 | 88.69 | 84.79 | 85.80 | 85.80 | -4.77% | 3,994 |
| Sep 1, 2025 | 88.51 | 92.79 | 88.50 | 90.10 | 90.10 | 1.81% | 162 |
| Aug 29, 2025 | 88.50 | 89.20 | 87.50 | 88.50 | 88.50 | -0.34% | 10,774 |
| Aug 28, 2025 | 89.00 | 91.17 | 88.31 | 88.80 | 88.80 | -2.84% | 5,760 |
| Aug 27, 2025 | 93.72 | 94.59 | 91.40 | 91.40 | 91.40 | -0.47% | 3,742 |
| Aug 26, 2025 | 92.14 | 92.62 | 90.75 | 91.83 | 91.83 | -2.10% | 1,670 |
| Aug 25, 2025 | 92.87 | 94.39 | 90.80 | 93.80 | 93.80 | -1.26% | 3,713 |
| Aug 22, 2025 | 89.84 | 95.10 | 89.01 | 95.00 | 95.00 | 3.04% | 6,167 |
| Aug 21, 2025 | 91.50 | 92.95 | 88.70 | 92.20 | 92.20 | 1.77% | 2,777 |
| Aug 20, 2025 | 90.74 | 92.50 | 85.69 | 90.60 | 90.60 | -4.53% | 8,162 |
| Aug 19, 2025 | 97.10 | 99.70 | 93.90 | 94.90 | 94.90 | -2.06% | 5,051 |
| Aug 18, 2025 | 94.30 | 97.00 | 94.30 | 96.90 | 96.90 | 4.19% | 2,275 |
| Aug 14, 2025 | 97.08 | 97.08 | 91.60 | 93.00 | 93.00 | 0.03% | 2,870 |
| Aug 13, 2025 | 98.38 | 99.30 | 92.34 | 92.97 | 92.97 | -6.00% | 5,053 |
| Aug 12, 2025 | 97.84 | 101.30 | 97.00 | 98.90 | 98.90 | -2.18% | 6,843 |
| Aug 11, 2025 | 100.94 | 103.96 | 98.66 | 101.10 | 101.10 | 3.07% | 6,816 |
| Aug 8, 2025 | 95.85 | 100.00 | 95.10 | 98.09 | 98.09 | 1.54% | 3,776 |
| Aug 7, 2025 | 90.73 | 96.70 | 90.30 | 96.60 | 96.60 | 9.13% | 11,996 |
| Aug 6, 2025 | 91.15 | 93.39 | 87.00 | 88.52 | 88.52 | -1.64% | 5,121 |
| Aug 5, 2025 | 92.37 | 92.99 | 90.00 | 90.00 | 90.00 | 0.11% | 3,865 |
| Aug 4, 2025 | 90.50 | 90.50 | 84.00 | 89.90 | 89.90 | 3.51% | 6,827 |
| Aug 1, 2025 | 88.55 | 88.55 | 80.83 | 86.85 | 86.85 | -6.62% | 9,352 |
| Jul 31, 2025 | 92.68 | 94.40 | 88.82 | 93.01 | 93.01 | 0.36% | 12,596 |
| Jul 30, 2025 | 89.82 | 93.15 | 89.70 | 92.68 | 92.68 | 3.04% | 1,627 |
| Jul 29, 2025 | 92.27 | 93.99 | 91.00 | 89.95 | 89.95 | -1.15% | 12,659 |
| Jul 28, 2025 | 91.26 | 92.60 | 86.48 | 91.00 | 91.00 | 1.11% | 2,671 |
| Jul 25, 2025 | 86.13 | 90.00 | 85.50 | 90.00 | 90.00 | 4.59% | 6,276 |
| Jul 24, 2025 | 88.21 | 88.21 | 85.50 | 86.05 | 86.05 | -0.81% | 9,577 |
| Jul 23, 2025 | 87.74 | 89.99 | 85.70 | 86.75 | 86.75 | -1.31% | 4,687 |
| Jul 22, 2025 | 89.93 | 92.63 | 84.88 | 87.90 | 87.90 | -5.59% | 9,546 |
| Jul 21, 2025 | 94.35 | 98.05 | 90.92 | 93.10 | 93.10 | -1.79% | 12,241 |
| Jul 18, 2025 | 92.10 | 97.17 | 90.53 | 94.80 | 94.80 | 4.06% | 7,048 |