Reti S.p.A. (BIT:RETI)
Italy
· Delayed Price · Currency is EUR 1.570
+0.010 (0.64%)
At close: Mar 6, 2026
Reti S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 7,500 |
| Mar 5, 2026 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | 1.30% | 16,500 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 3, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.75% | 13,500 |
| Mar 2, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -2.44% | 27,000 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | - | 12,000 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -4.65% | 60,000 |
| Feb 25, 2026 | 1.79 | 1.81 | 1.67 | 1.72 | 1.72 | -3.37% | 51,000 |
| Feb 24, 2026 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 9.20% | 190,500 |
| Feb 23, 2026 | 1.46 | 1.68 | 1.46 | 1.63 | 1.63 | 13.19% | 159,000 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1,500 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,500 |
| Feb 16, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 6,000 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 6,000 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 10,500 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 7,500 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -6.71% | 34,500 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.67% | 15,000 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 4,500 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 3,000 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 7,500 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 1,500 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 6,000 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,500 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 3,000 |
| Jan 21, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 6,000 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 3,000 |
| Jan 19, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 18,000 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 15, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 6,000 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 3,000 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 6,000 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1,500 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 1,500 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 1,500 |
| Jan 7, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 3,000 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 4,500 |
| Jan 2, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 9,000 |
| Dec 30, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 9,000 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 7,500 |
| Dec 23, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 3,000 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 6,000 |
| Dec 18, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 3,000 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 12, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -2.58% | 18,000 |
| Dec 11, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 4.03% | 22,500 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.25% | 12,000 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 1,500 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 6,000 |
| Dec 5, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 4.08% | 13,500 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,500 |
| Dec 3, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 13,500 |
| Dec 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 15,000 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.47 | -3.29% | 75,000 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -1.30% | 10,500 |
| Nov 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,500 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 3,000 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 1,500 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 1,500 |
| Nov 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 3,000 |
| Nov 19, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 30,000 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 7,500 |
| Nov 17, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 7,500 |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 4,500 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 1,500 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 3,000 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 21,000 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 7, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 7,500 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -4.29% | 9,000 |
| Nov 5, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 7,500 |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 3,000 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 4,500 |
| Oct 30, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 7,500 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3,000 |
| Oct 27, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 9,000 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 3,000 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 1,500 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 7,500 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 3,000 |
| Oct 20, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 15,000 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,500 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 22,500 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | - | 21,000 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 6,000 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 4,500 |