Rocket Sharing Company S.p.A. (BIT:RKT)
Italy
· Delayed Price · Currency is EUR 0.505
-0.030 (-5.61%)
Last updated: Apr 29, 2026, 10:13 AM CET
Rocket Sharing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 11.00% | 150,000 |
| Apr 27, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 14.76% | 92,000 |
| Apr 24, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.98% | 26,000 |
| Apr 23, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.76% | 54,000 |
| Apr 22, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.40% | 48,000 |
| Apr 21, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 8.90% | 60,000 |
| Apr 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.69% | 4,000 |
| Apr 17, 2026 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | - | 94,000 |
| Apr 16, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.53% | 32,000 |
| Apr 15, 2026 | 0.36 | 0.39 | 0.34 | 0.37 | 0.37 | 7.47% | 202,000 |
| Apr 14, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.75% | 94,000 |
| Apr 13, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.16% | 34,000 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.86% | 44,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.90% | 30,000 |
| Apr 8, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.60% | 40,000 |
| Apr 7, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 9.22% | 60,000 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 14,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 68,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 38,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 6,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 36,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | 10,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | 20,000 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 8,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | 12,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 22,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 10,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 14,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.34% | 46,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 10,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 22,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.15% | 22,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | 20,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | 8,000 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.54% | 62,000 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 14,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 12,000 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.26% | 48,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 6,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 4,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 18,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 20,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 16,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 12,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 26,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | 20,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 6,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.70% | 90,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 44,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.92% | 52,000 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.01% | 84,000 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.75% | 54,000 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | 18,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.41% | 16,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | 8,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 74,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | 8,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | 2,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 13, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.11% | 48,000 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.65% | 10,000 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.52% | 72,000 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.69% | 22,000 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.13% | 28,000 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.76% | 46,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.97% | 6,000 |
| Dec 29, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 0.67% | 62,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 6,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -0.66% | 92,000 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.56% | 10,000 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.89% | 20,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.92% | 14,000 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 |