Riba Mundo Tecnología S.A. (BIT:RMT)
Italy
· Delayed Price · Currency is EUR 3.020
+0.040 (1.34%)
At close: Dec 3, 2025
Riba Mundo Tecnología Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | 1,200 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 100 |
| Dec 3, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 1,000 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 100 |
| Dec 1, 2025 | 2.94 | 3.04 | 2.86 | 2.96 | 2.96 | -2.63% | 1,000 |
| Nov 28, 2025 | 2.96 | 3.12 | 2.88 | 3.04 | 3.04 | 1.33% | 2,900 |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 26, 2025 | 3.00 | 3.06 | 2.90 | 3.00 | 3.00 | -1.96% | 2,300 |
| Nov 25, 2025 | 2.96 | 3.06 | 2.92 | 3.06 | 3.06 | - | 4,200 |
| Nov 24, 2025 | 2.82 | 3.06 | 2.82 | 3.06 | 3.06 | 9.29% | 900 |
| Nov 21, 2025 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | 8.53% | 5,500 |
| Nov 20, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 0.78% | 400 |
| Nov 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 14, 2025 | 2.44 | 2.56 | 2.40 | 2.56 | 2.56 | - | 3,600 |
| Nov 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | 1,000 |
| Nov 12, 2025 | 2.66 | 2.68 | 2.44 | 2.68 | 2.68 | 3.08% | 2,400 |
| Nov 11, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -2.26% | 2,200 |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 6, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | - | 700 |
| Nov 5, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 1,800 |
| Nov 4, 2025 | 2.70 | 2.76 | 2.64 | 2.64 | 2.64 | -12.00% | 3,300 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 2.86 | 3.00 | 2.82 | 3.00 | 3.00 | -1.96% | 4,800 |
| Oct 28, 2025 | 2.86 | 3.06 | 2.80 | 3.06 | 3.06 | 4.08% | 6,500 |
| Oct 27, 2025 | 3.06 | 3.06 | 2.88 | 2.94 | 2.94 | 2.08% | 3,100 |
| Oct 24, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | - | 3,700 |
| Oct 23, 2025 | 3.10 | 3.10 | 2.80 | 2.88 | 2.88 | -2.04% | 7,600 |
| Oct 22, 2025 | 3.08 | 3.10 | 2.94 | 2.94 | 2.94 | -2.65% | 1,900 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.58% | 600 |
| Oct 20, 2025 | 3.06 | 3.32 | 3.00 | 3.10 | 3.10 | -7.19% | 16,800 |
| Oct 17, 2025 | 3.10 | 3.34 | 2.98 | 3.34 | 3.34 | 9.87% | 7,700 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 1,700 |
| Oct 15, 2025 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | - | 600 |
| Oct 14, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 1,100 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | - | 2,800 |
| Oct 10, 2025 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -8.54% | 7,300 |
| Oct 9, 2025 | 3.10 | 3.28 | 3.06 | 3.28 | 3.28 | 4.46% | 4,200 |
| Oct 8, 2025 | 3.10 | 3.20 | 3.02 | 3.14 | 3.14 | 5.37% | 7,600 |
| Oct 7, 2025 | 3.30 | 3.30 | 2.96 | 2.98 | 2.98 | -6.88% | 6,400 |
| Oct 6, 2025 | 3.32 | 3.40 | 3.20 | 3.20 | 3.20 | -1.84% | 2,100 |
| Oct 3, 2025 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -4.68% | 1,400 |
| Oct 2, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | -3.39% | 1,000 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 30, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | 200 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | - | 300 |
| Sep 26, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 800 |
| Sep 25, 2025 | 3.48 | 3.54 | 3.44 | 3.44 | 3.44 | -4.97% | 2,400 |
| Sep 24, 2025 | 3.40 | 3.72 | 3.30 | 3.62 | 3.62 | 6.47% | 4,700 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.24 | 3.40 | 3.40 | -8.60% | 13,700 |
| Sep 22, 2025 | 3.96 | 4.00 | 3.64 | 3.72 | 3.72 | -4.62% | 2,500 |
| Sep 19, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -4.88% | 1,600 |
| Sep 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 17, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | - | 1,400 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 500 |
| Sep 15, 2025 | 4.40 | 4.42 | 4.00 | 4.10 | 4.10 | -10.09% | 11,800 |
| Sep 12, 2025 | 4.30 | 4.60 | 4.14 | 4.56 | 4.56 | 2.70% | 4,600 |
| Sep 11, 2025 | 4.28 | 4.66 | 4.12 | 4.44 | 4.44 | 1.37% | 2,400 |
| Sep 10, 2025 | 4.28 | 4.46 | 4.12 | 4.38 | 4.38 | 1.39% | 2,300 |
| Sep 9, 2025 | 4.30 | 4.36 | 4.16 | 4.32 | 4.32 | -0.92% | 1,200 |
| Sep 8, 2025 | 4.18 | 4.40 | 4.18 | 4.36 | 4.36 | 4.81% | 3,100 |
| Sep 5, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 4.00% | 1,100 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 400 |
| Sep 3, 2025 | 3.92 | 4.10 | 3.82 | 3.96 | 3.96 | - | 3,900 |
| Sep 2, 2025 | 3.92 | 4.10 | 3.80 | 3.96 | 3.96 | 1.02% | 1,900 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.49% | 200 |
| Aug 29, 2025 | 4.36 | 4.36 | 4.02 | 4.02 | 4.02 | -6.51% | 200 |
| Aug 28, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 3.86% | 1,200 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 100 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 100 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 20, 2025 | 4.00 | 4.16 | 3.96 | 3.96 | 3.96 | -5.71% | 2,000 |
| Aug 19, 2025 | 4.08 | 4.24 | 4.02 | 4.20 | 4.20 | - | 3,600 |
| Aug 18, 2025 | 4.26 | 4.26 | 3.94 | 4.20 | 4.20 | -2.78% | 3,600 |
| Aug 14, 2025 | 4.32 | 4.32 | 4.08 | 4.32 | 4.32 | 6.93% | 2,400 |
| Aug 13, 2025 | 4.18 | 4.48 | 4.04 | 4.04 | 4.04 | -1.46% | 1,900 |
| Aug 12, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -6.82% | 300 |
| Aug 11, 2025 | 4.16 | 4.40 | 4.08 | 4.40 | 4.40 | 2.33% | 3,400 |
| Aug 8, 2025 | 4.34 | 4.48 | 4.14 | 4.30 | 4.30 | -5.29% | 4,200 |
| Aug 7, 2025 | 4.26 | 4.54 | 4.14 | 4.54 | 4.54 | 4.13% | 2,700 |
| Aug 6, 2025 | 4.18 | 4.46 | 4.12 | 4.36 | 4.36 | 0.93% | 6,200 |
| Aug 5, 2025 | 4.12 | 4.32 | 3.98 | 4.32 | 4.32 | 8.00% | 12,600 |
| Aug 4, 2025 | 4.00 | 4.30 | 3.94 | 4.00 | 4.00 | 1.52% | 1,100 |
| Aug 1, 2025 | 4.32 | 4.32 | 3.94 | 3.94 | 3.94 | -9.63% | 3,100 |
| Jul 31, 2025 | 4.70 | 4.72 | 4.32 | 4.36 | 4.36 | -3.96% | 6,200 |
| Jul 30, 2025 | 4.86 | 4.92 | 4.54 | 4.54 | 4.54 | -2.58% | 3,400 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.62 | 4.66 | 4.66 | -7.72% | 3,600 |
| Jul 28, 2025 | 5.00 | 5.20 | 4.74 | 5.05 | 5.05 | 1.41% | 4,200 |
| Jul 25, 2025 | 4.90 | 5.00 | 4.66 | 4.98 | 4.98 | 2.47% | 5,500 |
| Jul 24, 2025 | 5.15 | 5.30 | 4.86 | 4.86 | 4.86 | -4.71% | 6,300 |
| Jul 23, 2025 | 4.90 | 5.15 | 4.72 | 5.10 | 5.10 | 6.25% | 7,500 |
| Jul 22, 2025 | 4.52 | 4.94 | 4.22 | 4.80 | 4.80 | 10.09% | 41,700 |
| Jul 21, 2025 | 3.98 | 4.38 | 3.94 | 4.36 | 4.36 | 12.37% | 17,900 |
| Jul 18, 2025 | 3.70 | 4.00 | 3.70 | 3.88 | 3.88 | 6.01% | 12,400 |