Robinhood Markets, Inc. (BIT:1HOOD)
Italy
· Delayed Price · Currency is EUR 69.87
-1.26 (-1.77%)
At close: Apr 28, 2026
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.01 | 71.36 | 69.29 | 69.87 | 69.87 | -1.77% | 11,035 |
| Apr 27, 2026 | 72.01 | 72.44 | 71.14 | 71.13 | 71.13 | -0.81% | 5,546 |
| Apr 24, 2026 | 72.65 | 72.80 | 71.12 | 71.71 | 71.71 | -2.78% | 4,637 |
| Apr 23, 2026 | 74.50 | 74.91 | 72.88 | 73.76 | 73.76 | -2.37% | 3,915 |
| Apr 22, 2026 | 76.48 | 76.69 | 75.40 | 75.55 | 75.55 | 1.33% | 4,693 |
| Apr 21, 2026 | 78.15 | 78.79 | 74.30 | 74.56 | 74.56 | -2.36% | 5,568 |
| Apr 20, 2026 | 75.56 | 78.27 | 75.08 | 76.36 | 76.36 | -2.60% | 6,049 |
| Apr 17, 2026 | 73.05 | 78.75 | 73.00 | 78.40 | 78.40 | 6.64% | 4,489 |
| Apr 16, 2026 | 76.25 | 76.68 | 71.51 | 73.52 | 73.52 | 0.78% | 12,060 |
| Apr 15, 2026 | 69.92 | 73.13 | 69.26 | 72.95 | 72.95 | 9.35% | 11,183 |
| Apr 14, 2026 | 61.97 | 66.82 | 61.97 | 66.71 | 66.71 | 11.26% | 5,535 |
| Apr 13, 2026 | 57.98 | 60.31 | 57.85 | 59.96 | 59.96 | 1.13% | 2,765 |
| Apr 10, 2026 | 60.15 | 60.37 | 58.30 | 59.29 | 59.29 | -2.87% | 4,281 |
| Apr 9, 2026 | 61.09 | 61.55 | 59.16 | 61.04 | 61.04 | -1.80% | 2,324 |
| Apr 8, 2026 | 64.10 | 66.22 | 62.52 | 62.16 | 62.16 | 6.40% | 6,183 |
| Apr 7, 2026 | 61.60 | 61.60 | 58.18 | 58.42 | 58.42 | -2.28% | 2,635 |
| Apr 2, 2026 | 58.85 | 59.91 | 57.05 | 59.78 | 59.78 | -1.73% | 2,875 |
| Apr 1, 2026 | 61.41 | 61.82 | 59.70 | 60.83 | 60.83 | 5.66% | 5,219 |
| Mar 31, 2026 | 57.75 | 57.88 | 57.04 | 57.57 | 57.57 | -1.22% | 1,321 |
| Mar 30, 2026 | 58.47 | 59.01 | 57.77 | 58.28 | 58.28 | -0.03% | 1,266 |
| Mar 27, 2026 | 61.10 | 61.10 | 57.50 | 58.30 | 58.30 | -3.84% | 3,514 |
| Mar 26, 2026 | 62.78 | 63.35 | 61.00 | 60.63 | 60.63 | -4.44% | 2,893 |
| Mar 25, 2026 | 61.57 | 63.76 | 61.33 | 63.45 | 63.45 | 3.78% | 2,319 |
| Mar 24, 2026 | 62.68 | 62.70 | 59.47 | 61.14 | 61.14 | -1.78% | 2,749 |
| Mar 23, 2026 | 59.40 | 63.24 | 59.40 | 62.25 | 62.25 | 0.10% | 5,142 |
| Mar 20, 2026 | 64.00 | 64.00 | 62.55 | 62.19 | 62.19 | -2.25% | 2,922 |
| Mar 19, 2026 | 64.63 | 64.94 | 62.82 | 63.62 | 63.62 | -2.42% | 2,483 |
| Mar 18, 2026 | 67.90 | 67.90 | 65.20 | 65.20 | 65.20 | -2.06% | 2,626 |
| Mar 17, 2026 | 65.46 | 67.01 | 65.22 | 66.57 | 66.57 | 2.48% | 1,301 |
| Mar 16, 2026 | 65.77 | 65.78 | 64.73 | 64.96 | 64.96 | 1.28% | 1,090 |
| Mar 13, 2026 | 66.14 | 67.50 | 64.03 | 64.14 | 64.14 | -2.76% | 5,357 |
| Mar 12, 2026 | 67.43 | 67.48 | 65.56 | 65.96 | 65.96 | -2.61% | 1,063 |
| Mar 11, 2026 | 67.90 | 68.04 | 66.47 | 67.73 | 67.73 | -0.76% | 2,566 |
| Mar 10, 2026 | 69.11 | 69.95 | 67.06 | 68.25 | 68.25 | 1.74% | 3,173 |
| Mar 9, 2026 | 64.85 | 66.94 | 64.80 | 67.08 | 67.08 | -0.84% | 3,391 |
| Mar 6, 2026 | 69.38 | 69.43 | 66.14 | 67.65 | 67.65 | -0.72% | 2,193 |
| Mar 5, 2026 | 71.24 | 73.49 | 68.15 | 68.14 | 68.14 | -3.78% | 6,429 |
| Mar 4, 2026 | 65.94 | 71.82 | 65.82 | 70.82 | 70.82 | 8.44% | 4,406 |
| Mar 3, 2026 | 65.17 | 65.54 | 63.30 | 65.31 | 65.31 | -3.13% | 2,525 |
| Mar 2, 2026 | 62.32 | 67.67 | 61.55 | 67.42 | 67.42 | 4.41% | 6,308 |
| Feb 27, 2026 | 67.24 | 67.31 | 64.07 | 64.57 | 64.57 | -2.34% | 2,657 |
| Feb 26, 2026 | 64.85 | 66.47 | 64.75 | 66.12 | 66.12 | 1.36% | 2,182 |
| Feb 25, 2026 | 63.13 | 65.12 | 63.13 | 65.23 | 65.23 | 6.62% | 5,409 |
| Feb 24, 2026 | 60.66 | 61.42 | 58.97 | 61.18 | 61.18 | -0.23% | 2,713 |
| Feb 23, 2026 | 63.16 | 63.52 | 60.78 | 61.32 | 61.32 | -5.94% | 2,956 |
| Feb 20, 2026 | 65.89 | 66.21 | 63.93 | 65.19 | 65.19 | 2.32% | 5,632 |
| Feb 19, 2026 | 64.43 | 64.45 | 62.77 | 63.71 | 63.71 | -2.01% | 1,947 |
| Feb 18, 2026 | 63.71 | 66.00 | 63.07 | 65.02 | 65.02 | 1.55% | 4,790 |
| Feb 17, 2026 | 63.36 | 64.51 | 61.87 | 64.03 | 64.03 | -0.88% | 1,579 |
| Feb 16, 2026 | 62.45 | 65.63 | 62.45 | 64.60 | 64.60 | 1.05% | 1,471 |
| Feb 13, 2026 | 59.98 | 64.81 | 59.65 | 63.93 | 63.93 | 7.36% | 24,383 |
| Feb 12, 2026 | 65.90 | 66.80 | 59.47 | 59.55 | 59.55 | -6.72% | 22,039 |
| Feb 11, 2026 | 65.73 | 67.58 | 62.72 | 63.84 | 63.84 | -12.09% | 39,690 |
| Feb 10, 2026 | 72.36 | 74.07 | 71.51 | 72.62 | 72.62 | -1.53% | 6,425 |
| Feb 9, 2026 | 71.98 | 73.87 | 68.89 | 73.75 | 73.75 | 5.46% | 39,239 |
| Feb 6, 2026 | 63.37 | 70.82 | 62.50 | 69.93 | 69.93 | 7.52% | 35,243 |
| Feb 5, 2026 | 67.16 | 67.80 | 62.84 | 65.04 | 65.04 | -4.49% | 31,415 |
| Feb 4, 2026 | 74.00 | 74.10 | 67.84 | 68.10 | 68.10 | -7.56% | 20,053 |
| Feb 3, 2026 | 77.20 | 77.60 | 73.61 | 73.67 | 73.67 | -4.71% | 8,953 |
| Feb 2, 2026 | 80.57 | 81.72 | 76.18 | 77.31 | 77.31 | -10.06% | 17,072 |
| Jan 30, 2026 | 84.74 | 87.45 | 84.61 | 85.96 | 85.96 | 2.16% | 7,866 |
| Jan 29, 2026 | 87.18 | 87.22 | 83.37 | 84.14 | 84.14 | -3.75% | 3,688 |
| Jan 28, 2026 | 88.72 | 89.56 | 86.65 | 87.42 | 87.42 | -2.16% | 8,756 |
| Jan 27, 2026 | 90.98 | 91.00 | 88.39 | 89.35 | 89.35 | -2.01% | 2,265 |
| Jan 26, 2026 | 89.13 | 91.13 | 88.47 | 91.18 | 91.18 | -1.14% | 2,751 |
| Jan 23, 2026 | 90.68 | 92.80 | 89.99 | 92.23 | 92.23 | 1.90% | 4,282 |
| Jan 22, 2026 | 91.66 | 92.27 | 89.87 | 90.51 | 90.51 | -1.30% | 1,474 |
| Jan 21, 2026 | 90.70 | 92.42 | 88.99 | 91.70 | 91.70 | 0.07% | 3,402 |
| Jan 20, 2026 | 89.55 | 92.29 | 87.89 | 91.64 | 91.64 | 2.25% | 6,492 |
| Jan 19, 2026 | 102.74 | 102.74 | 87.50 | 89.62 | 89.62 | -4.06% | 3,127 |
| Jan 16, 2026 | 97.09 | 97.52 | 92.48 | 93.41 | 93.41 | -6.34% | 8,018 |
| Jan 15, 2026 | 102.18 | 103.16 | 99.60 | 99.73 | 99.73 | -2.11% | 3,632 |
| Jan 14, 2026 | 103.20 | 103.64 | 100.24 | 101.88 | 101.88 | 0.69% | 5,259 |
| Jan 13, 2026 | 101.92 | 102.16 | 100.00 | 101.18 | 101.18 | -0.90% | 5,233 |
| Jan 12, 2026 | 95.72 | 102.10 | 95.72 | 102.10 | 102.10 | 1.96% | 4,281 |
| Jan 9, 2026 | 99.89 | 101.46 | 98.85 | 100.14 | 100.14 | 1.60% | 1,845 |
| Jan 8, 2026 | 99.68 | 100.06 | 97.83 | 98.56 | 98.56 | -3.39% | 2,482 |
| Jan 7, 2026 | 104.52 | 104.54 | 101.02 | 102.02 | 102.02 | -1.14% | 2,379 |
| Jan 6, 2026 | 105.24 | 105.90 | 103.20 | 103.20 | 103.20 | -1.41% | 3,549 |
| Jan 5, 2026 | 99.67 | 105.02 | 99.65 | 104.68 | 104.68 | 8.52% | 3,514 |
| Jan 2, 2026 | 94.92 | 100.02 | 94.92 | 96.46 | 96.46 | -3.28% | 4,779 |
| Dec 30, 2025 | 99.90 | 100.92 | 99.05 | 99.73 | 99.73 | 0.05% | 738 |
| Dec 29, 2025 | 101.16 | 101.32 | 98.50 | 99.68 | 99.68 | -1.46% | 2,722 |
| Dec 23, 2025 | 103.40 | 104.26 | 99.80 | 101.16 | 101.16 | -3.03% | 2,378 |
| Dec 22, 2025 | 106.10 | 106.50 | 103.16 | 104.32 | 104.32 | -0.21% | 3,188 |
| Dec 19, 2025 | 101.76 | 104.56 | 100.88 | 104.54 | 104.54 | 2.61% | 8,948 |
| Dec 18, 2025 | 101.02 | 105.70 | 100.32 | 101.88 | 101.88 | -0.80% | 9,013 |
| Dec 17, 2025 | 103.70 | 106.00 | 100.90 | 102.70 | 102.70 | 1.62% | 12,796 |
| Dec 16, 2025 | 99.49 | 102.04 | 96.56 | 101.06 | 101.06 | -0.18% | 7,328 |
| Dec 15, 2025 | 101.96 | 102.96 | 98.42 | 101.24 | 101.24 | -0.12% | 5,198 |
| Dec 12, 2025 | 106.24 | 107.86 | 100.94 | 101.36 | 101.36 | -3.89% | 9,565 |
| Dec 11, 2025 | 113.60 | 114.86 | 105.08 | 105.46 | 105.46 | -9.02% | 9,061 |
| Dec 10, 2025 | 115.06 | 117.18 | 114.86 | 115.92 | 115.92 | -2.83% | 3,052 |
| Dec 9, 2025 | 117.78 | 119.94 | 115.00 | 119.30 | 119.30 | 2.26% | 4,465 |
| Dec 8, 2025 | 115.96 | 116.80 | 113.78 | 116.66 | 116.66 | 3.81% | 4,370 |
| 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 |