RATIONAL Aktiengesellschaft (BIT:1RAA)
Italy
· Delayed Price · Currency is EUR 612.50
-28.50 (-4.45%)
At close: Dec 5, 2025
BIT:1RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | -4.45% | - |
| Dec 4, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 4.48% | - |
| Dec 3, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | -1.52% | - |
| Dec 2, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 1.55% | - |
| Dec 1, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | -6.55% | - |
| Nov 28, 2025 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | 4.04% | - |
| Nov 27, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.40% | - |
| Nov 26, 2025 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 0.24% | - |
| Nov 25, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0.56% | - |
| Nov 24, 2025 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 1.30% | - |
| Nov 21, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | -0.65% | - |
| Nov 20, 2025 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 0.08% | - |
| Nov 19, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.90% | - |
| Nov 18, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | -1.76% | - |
| Nov 17, 2025 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | -0.72% | - |
| Nov 14, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -2.25% | - |
| Nov 13, 2025 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | -2.57% | - |
| Nov 12, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | 1.54% | - |
| Nov 11, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | 1.48% | - |
| Nov 10, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0.47% | - |
| Nov 7, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -1.16% | - |
| Nov 6, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 3.28% | - |
| Nov 5, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.48% | - |
| Nov 4, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -1.88% | - |
| Nov 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.87% | - |
| Oct 31, 2025 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | -0.08% | - |
| Oct 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.16% | - |
| Oct 29, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -2.60% | - |
| Oct 28, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.31% | - |
| Oct 27, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.98% | - |
| Oct 24, 2025 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 0.61% | - |
| Oct 23, 2025 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | -2.08% | - |
| Oct 22, 2025 | 671.50 | 671.50 | 671.50 | 671.50 | 671.50 | 1.13% | - |
| Oct 21, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 1.22% | - |
| Oct 20, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - | - |
| Oct 17, 2025 | 676.50 | 676.50 | 676.50 | 656.00 | 656.00 | -0.46% | 7 |
| Oct 16, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.15% | - |
| Oct 15, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.30% | - |
| Oct 14, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -1.35% | - |
| Oct 13, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.08% | - |
| Oct 10, 2025 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | -1.48% | - |
| Oct 9, 2025 | 698.50 | 698.50 | 698.50 | 675.50 | 675.50 | -4.59% | 33 |
| Oct 8, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -0.42% | - |
| Oct 7, 2025 | 735.50 | 735.50 | 735.50 | 711.00 | 711.00 | 0.57% | 8 |
| Oct 6, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.78% | - |
| Oct 3, 2025 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | 1.01% | - |
| Oct 2, 2025 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | 6.36% | - |
| Oct 1, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.38% | - |
| Sep 30, 2025 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | -0.15% | - |
| Sep 29, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | -0.15% | - |
| Sep 26, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.14% | - |
| Sep 25, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.23% | - |
| Sep 24, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -0.53% | - |
| Sep 23, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | 0.38% | - |
| Sep 22, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.31% | - |
| Sep 19, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.08% | - |
| Sep 18, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | -0.68% | - |
| Sep 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.83% | - |
| Sep 16, 2025 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | 0.68% | - |
| Sep 15, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.23% | - |
| Sep 12, 2025 | 659.50 | 659.50 | 659.50 | 659.50 | 659.50 | 0.30% | - |
| Sep 11, 2025 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | -0.90% | - |
| Sep 10, 2025 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 0.76% | - |
| Sep 9, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | 2.25% | - |
| Sep 8, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 0.94% | - |
| Sep 5, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.87% | - |
| Sep 4, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 1.36% | - |
| Sep 3, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -0.64% | - |
| Sep 2, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -1.57% | - |
| Sep 1, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.62% | - |
| 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% | - |