Raiffeisen Bank International AG (BIT:1RBI)
Italy
· Delayed Price · Currency is EUR 34.82
-0.22 (-0.63%)
At close: Dec 5, 2025
BIT:1RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.18 | 35.86 | 34.18 | 34.82 | 34.82 | -0.63% | 280 |
| Dec 4, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.13% | - |
| Dec 3, 2025 | 35.00 | 35.14 | 35.00 | 35.44 | 35.44 | -0.78% | 1,115 |
| Dec 2, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.19% | - |
| Dec 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.15% | - |
| Nov 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.40% | - |
| Nov 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.17% | - |
| Nov 26, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.39% | - |
| Nov 25, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1.52% | - |
| Nov 24, 2025 | 35.10 | 35.10 | 33.38 | 34.10 | 34.10 | 1.91% | 1,774 |
| Nov 21, 2025 | 32.80 | 33.00 | 32.80 | 33.46 | 33.46 | 0.12% | 710 |
| Nov 20, 2025 | 33.92 | 33.92 | 33.92 | 33.42 | 33.42 | 3.34% | 200 |
| Nov 19, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2.47% | - |
| Nov 18, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -3.07% | - |
| Nov 17, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.73% | - |
| Nov 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.74% | - |
| Nov 13, 2025 | 34.36 | 34.36 | 32.66 | 33.38 | 33.38 | 1.89% | 400 |
| Nov 12, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.55% | - |
| Nov 11, 2025 | 31.58 | 31.58 | 31.58 | 32.26 | 32.26 | 0.62% | 8 |
| Nov 10, 2025 | 31.22 | 31.22 | 31.22 | 32.06 | 32.06 | 2.89% | 1 |
| Nov 7, 2025 | 30.08 | 31.56 | 30.08 | 31.16 | 31.16 | 0.84% | 300 |
| Nov 6, 2025 | 31.66 | 31.66 | 30.10 | 30.90 | 30.90 | -0.83% | 26 |
| Nov 5, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.57% | - |
| Nov 4, 2025 | 32.74 | 32.74 | 31.30 | 31.34 | 31.34 | -2.31% | 380 |
| Nov 3, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.88% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.66% | - |
| Oct 30, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 4.13% | - |
| Oct 29, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.60% | - |
| Oct 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.40% | - |
| Oct 27, 2025 | 28.80 | 30.22 | 28.80 | 29.74 | 29.74 | 1.02% | 208 |
| Oct 24, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.07% | - |
| Oct 23, 2025 | 28.22 | 28.22 | 28.22 | 29.46 | 29.46 | - | 1 |
| Oct 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -3.09% | - |
| Oct 21, 2025 | 30.94 | 30.94 | 30.94 | 30.40 | 30.40 | -0.91% | 115 |
| Oct 20, 2025 | 31.26 | 31.28 | 31.26 | 30.68 | 30.68 | 2.95% | 210 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.88% | - |
| Oct 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.01% | - |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 29.84 | 29.84 | 0.61% | 66 |
| Oct 14, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.33% | - |
| Oct 13, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.87% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.78% | - |
| Oct 9, 2025 | 30.92 | 30.92 | 30.92 | 30.34 | 30.34 | 0.26% | 1 |
| Oct 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.33% | - |
| Oct 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -2.38% | - |
| Oct 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.77% | - |
| Oct 3, 2025 | 31.98 | 31.98 | 31.98 | 30.56 | 30.56 | 8.06% | 14 |
| Oct 2, 2025 | 27.76 | 28.46 | 27.46 | 28.28 | 28.28 | -3.08% | 249 |
| Oct 1, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.48% | - |
| Sep 30, 2025 | 28.26 | 28.26 | 28.26 | 29.32 | 29.32 | -1.08% | 200 |
| Sep 29, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.72% | - |
| Sep 26, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.76% | - |
| Sep 25, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.35% | - |
| Sep 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.77% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.49% | - |
| Sep 22, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.21% | - |
| Sep 19, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.14% | - |
| Sep 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.77% | - |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.52% | - |
| Sep 16, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.62% | - |
| Sep 15, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.23% | - |
| Sep 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.34% | - |
| Sep 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.62% | - |
| Sep 10, 2025 | 28.46 | 29.86 | 28.46 | 29.00 | 29.00 | 0.90% | 400 |
| Sep 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.21% | - |
| Sep 8, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 5, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.78% | - |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.48% | - |
| Sep 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.68% | - |
| Sep 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Sep 1, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.28% | - |
| Aug 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.52% | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.94 | 28.94 | 0.98% | 300 |
| Aug 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.76% | - |
| Aug 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -3.09% | - |
| Aug 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.99% | - |
| Aug 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.78% | - |
| Aug 21, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.19% | - |
| Aug 20, 2025 | 30.08 | 31.50 | 29.64 | 30.90 | 30.90 | -0.71% | 1,350 |
| Aug 19, 2025 | 32.14 | 32.14 | 31.40 | 31.12 | 31.12 | 1.57% | 1,300 |
| Aug 18, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.66% | - |
| Aug 14, 2025 | 29.50 | 29.50 | 28.06 | 30.44 | 30.44 | 4.53% | 600 |
| Aug 13, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.15% | - |
| Aug 12, 2025 | 27.80 | 30.10 | 27.80 | 29.46 | 29.46 | -2.71% | 173 |
| Aug 11, 2025 | 30.90 | 31.12 | 30.90 | 30.28 | 30.28 | 2.78% | 350 |
| Aug 8, 2025 | 29.30 | 29.30 | 29.30 | 29.46 | 29.46 | 5.36% | 41 |
| Aug 7, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 12.92% | - |
| Aug 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.65% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.36% | - |
| Aug 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.64% | - |
| Aug 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.55% | - |
| Jul 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.94% | - |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.17% | - |
| Jul 29, 2025 | 25.28 | 25.60 | 25.28 | 24.46 | 24.46 | -1.13% | 404 |
| Jul 28, 2025 | 24.70 | 24.70 | 24.70 | 24.74 | 24.74 | 0.81% | 41 |
| Jul 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.29% | - |
| Jul 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.81% | - |
| Jul 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | - |
| Jul 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.55% | - |
| Jul 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.71% | - |
| Jul 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.32% | - |