Ratti S.p.A. (BIT:RAT)
Italy
· Delayed Price · Currency is EUR 1.490
+0.010 (0.68%)
At close: Dec 5, 2025
Ratti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,200 |
| Dec 4, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | - | 5,500 |
| Dec 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 28, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | - | 1,500 |
| Nov 27, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 8,250 |
| Nov 26, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.76% | 200 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 1,812 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 1,000 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 20, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -2.67% | 279 |
| Nov 19, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 1,460 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 2,999 |
| Nov 17, 2025 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 9,826 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.67% | 5,500 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 2,990 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | - | 3,854 |
| Nov 11, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | - | 4,840 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 4,113 |
| Nov 7, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 4,551 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2,815 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 6,200 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 4,000 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 3,320 |
| Oct 31, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 2,292 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 515 |
| Oct 29, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 3,545 |
| Oct 28, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 10,887 |
| Oct 27, 2025 | 1.46 | 1.51 | 1.42 | 1.47 | 1.47 | -0.68% | 5,890 |
| Oct 24, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 5,430 |
| Oct 23, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 701 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 716 |
| Oct 21, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 3,780 |
| Oct 20, 2025 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | -2.58% | 78,315 |
| Oct 17, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 9,676 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 1,450 |
| Oct 14, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -3.77% | 9,792 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | 0.63% | 8,705 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | - | 10,363 |
| Oct 9, 2025 | 1.57 | 1.71 | 1.55 | 1.58 | 1.58 | -4.24% | 40,538 |
| Oct 8, 2025 | 1.66 | 1.69 | 1.53 | 1.65 | 1.65 | - | 13,608 |
| Oct 7, 2025 | 1.66 | 1.71 | 1.60 | 1.65 | 1.65 | -1.20% | 13,617 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 737 |
| Oct 3, 2025 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | -1.75% | 6,031 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 897 |
| Oct 1, 2025 | 1.73 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 9,313 |
| Sep 30, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 7,547 |
| Sep 29, 2025 | 1.68 | 1.72 | 1.62 | 1.67 | 1.67 | -3.47% | 14,067 |
| Sep 26, 2025 | 1.78 | 1.81 | 1.62 | 1.73 | 1.73 | -5.46% | 27,824 |
| Sep 25, 2025 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 3,050 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 3,558 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.39% | 7,252 |
| Sep 22, 2025 | 1.78 | 1.83 | 1.69 | 1.77 | 1.77 | -3.80% | 10,384 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 3,010 |
| Sep 18, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | -2.65% | 9,916 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 3,586 |
| Sep 16, 2025 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 3.30% | 24,496 |
| Sep 15, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -1.09% | 1,213 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 10, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | - | 6,311 |
| Sep 9, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 5,509 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,150 |
| Sep 5, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 2.81% | 5,315 |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 1,200 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 80 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 1,644 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 3,607 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,729 |
| Aug 25, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 726 |
| Aug 22, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | 3,935 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 40,261 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 19, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.34% | 51,123 |
| Aug 18, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 53,555 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 13, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 1,946 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 11, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | 0.58% | 2,500 |
| Aug 8, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 2,517 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 433 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 5, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | 1.17% | 1,633 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 406 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -3.93% | 5,114 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | 1,064 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 1,251 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 5 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 24, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 1,907 |
| Jul 23, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 348 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 5,115 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | - | 1,940 |
| Jul 18, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | -1.64% | 6,811 |