Rocket Sharing Company S.p.A. (BIT:RKT)
Italy
· Delayed Price · Currency is EUR 0.306
-0.018 (-5.56%)
Last updated: Dec 2, 2025, 5:16 PM CET
Rocket Sharing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.96% | 2,000 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -5.56% | 30,000 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.89% | 16,000 |
| Nov 28, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 5.30% | 68,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.72% | 22,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | 10,000 |
| Nov 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 66,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 10,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.63% | 4,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.56% | 2,000 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 12, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.30% | 58,000 |
| Nov 11, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.65% | 104,000 |
| Nov 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.08% | 60,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | 6,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 22,000 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 3, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.44% | 66,000 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.16% | 30,000 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.63% | 62,000 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.78% | 6,000 |
| Oct 28, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 2.42% | 54,000 |
| Oct 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 10,000 |
| Oct 24, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 1.23% | 34,000 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.24% | 2,000 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -5.29% | 22,000 |
| Oct 21, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 6.25% | 82,000 |
| Oct 20, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 7.38% | 40,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | 66,000 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 132,000 |
| Oct 15, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.35% | 78,000 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 8,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | 24,000 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 32,000 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 24,000 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.58% | 36,000 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 56,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.19% | 18,000 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 8.44% | 78,000 |
| Sep 30, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 1.99% | 158,000 |
| Sep 29, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | -7.36% | 64,000 |
| Sep 26, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -1.81% | 248,000 |
| Sep 25, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 0.61% | 110,000 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | 22,000 |
| Sep 23, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | 3.70% | 170,000 |
| Sep 22, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 0.62% | 126,000 |
| Sep 19, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.62% | 72,000 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.90% | 176,000 |
| Sep 17, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 5.45% | 82,000 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.62% | 36,000 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | 12,000 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.71% | 12,000 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -6.42% | 56,000 |
| Sep 10, 2025 | 0.32 | 0.37 | 0.30 | 0.37 | 0.37 | 15.43% | 286,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | 18,000 |
| Sep 8, 2025 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | -0.61% | 62,000 |
| Sep 5, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 1.86% | 160,000 |
| Sep 4, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.21% | 166,000 |
| Sep 3, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.41% | 176,000 |
| Sep 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 12.12% | 102,000 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 12,000 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 78,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.77% | 102,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 14,000 |
| Aug 26, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -0.75% | 118,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 30,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 14,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.52% | 16,000 |
| Aug 19, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 110,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 30,000 |
| Aug 14, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 4.44% | 76,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 8,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 4,000 |
| Aug 11, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 0.74% | 64,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 12,000 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 24,000 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.45% | 88,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | 8,000 |
| Aug 4, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.44% | 74,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.80% | 32,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.38% | 68,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.37% | 84,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 10,000 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.52% | 38,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 14,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | 16,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 24,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 2,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | 14,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 10,000 |