Reti S.p.A. (BIT:RETI)
Italy
· Delayed Price · Currency is EUR 1.570
-0.010 (-0.63%)
Last updated: Apr 28, 2026, 1:54 PM CET
Reti S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 1,500 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Apr 24, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 7,500 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 22, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 6,000 |
| Apr 21, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 12,000 |
| Apr 20, 2026 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 8.50% | 15,000 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 21,000 |
| Apr 16, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 24,000 |
| Apr 15, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 16,500 |
| Apr 14, 2026 | 1.49 | 1.64 | 1.49 | 1.64 | 1.64 | 10.07% | 91,500 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -5.10% | 12,000 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.51 | 1.95% | 37,500 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.48 | -1.91% | 6,000 |
| Apr 8, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.51 | 3.97% | 19,500 |
| Apr 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.45 | 2.03% | 3,000 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | 1.37% | 1,500 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.40 | -2.01% | 7,500 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.43 | - | 6,000 |
| Mar 30, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.43 | 1.36% | 9,000 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 23, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.41 | 1.38% | 10,500 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.39 | -3.97% | 13,500 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | 1,500 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Mar 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | 3,000 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Mar 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | 0.67% | 1,500 |
| Mar 12, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.44 | 1.35% | 13,500 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.42 | -3.27% | 39,000 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -2.55% | 1,500 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | 1,500 |
| Mar 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.51 | 0.64% | 7,500 |
| Mar 5, 2026 | 1.54 | 1.61 | 1.54 | 1.56 | 1.50 | 1.30% | 16,500 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | - |
| Mar 3, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.48 | -3.75% | 13,500 |
| Mar 2, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.54 | -2.44% | 27,000 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.58 | - | 12,000 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.62 | 1.64 | 1.58 | -4.65% | 60,000 |
| Feb 25, 2026 | 1.79 | 1.81 | 1.67 | 1.72 | 1.65 | -3.37% | 51,000 |
| Feb 24, 2026 | 1.66 | 1.83 | 1.66 | 1.78 | 1.71 | 9.20% | 190,500 |
| Feb 23, 2026 | 1.46 | 1.68 | 1.46 | 1.63 | 1.57 | 13.19% | 159,000 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.70% | 1,500 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | - |
| Feb 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | - |
| Feb 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -0.69% | 1,500 |
| Feb 16, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.38 | - | 6,000 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | 3,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.38 | 0.70% | 6,000 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | - |
| Feb 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.38 | 1.42% | 10,500 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.36 | 1.44% | 7,500 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.34 | -6.71% | 34,500 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.43 | -0.67% | 15,000 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.44 | -0.66% | 4,500 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.45 | 0.67% | 3,000 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | - | - |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -0.66% | 7,500 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | 1.34% | 1,500 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.43 | - | 6,000 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | - | 1,500 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | - | - |
| Jan 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.43 | 2.05% | 3,000 |
| Jan 21, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.40 | -2.01% | 6,000 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.43 | -0.67% | 3,000 |
| Jan 19, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.44 | -0.66% | 18,000 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Jan 15, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.45 | - | 6,000 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.45 | -0.66% | 3,000 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.46 | -1.30% | 6,000 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 1.32% | 1,500 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | -1.94% | 1,500 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 1.31% | 1,500 |
| Jan 7, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.47 | 2.00% | 3,000 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | - | - |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -1.96% | 4,500 |
| Jan 2, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.47 | 1.32% | 9,000 |
| Dec 30, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.45 | 0.67% | 9,000 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.44 | -0.66% | 7,500 |
| Dec 23, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.45 | 0.67% | 3,000 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | - | - |
| Dec 19, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.44 | - | 6,000 |
| Dec 18, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.44 | -0.66% | 3,000 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Dec 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | - | - |
| Dec 12, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.45 | -2.58% | 18,000 |
| Dec 11, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.49 | 4.03% | 22,500 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.43 | -3.25% | 12,000 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 1.99% | 1,500 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -1.31% | 6,000 |
| Dec 5, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.47 | 4.08% | 13,500 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | 1,500 |
| Dec 3, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.41 | 1.38% | 13,500 |
| Dec 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.39 | -1.36% | 15,000 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.41 | -3.29% | 75,000 |