Milan - Delayed Quote EUR

Robinhood Markets, Inc. (1HOOD.MI)

Compare
47.50
-1.98
(-4.00%)
At close: January 21 at 5:35:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202550.0050.0046.3647.5047.503,631
Jan 20, 202551.1453.6848.4449.4849.482,485
Jan 17, 202546.1746.7346.0046.5046.502,482
Jan 16, 202545.9245.9243.6045.3745.371,624
Jan 15, 202541.3145.1040.8044.5044.50913
Jan 14, 202541.0042.0541.0041.7041.701,461
Jan 13, 202538.0138.1037.0138.1038.10327
Jan 10, 202539.2839.3038.5038.3438.34159
Jan 9, 202540.0740.0740.0740.0740.07-
Jan 8, 202538.9341.9938.1738.8838.88788
Jan 7, 202540.9441.4038.8139.7839.78920
Jan 6, 202539.9641.3039.9541.2041.202,549
Jan 3, 202538.9939.0038.2838.6738.67133
Jan 2, 202536.7437.8036.7438.3338.33555
Dec 30, 202436.9037.1036.3036.9136.91258
Dec 27, 202439.0039.0036.7337.5637.56663
Dec 23, 202436.7036.7035.9636.1336.13280
Dec 20, 202434.3836.4033.0036.4036.401,828
Dec 19, 202436.3137.3535.4236.1036.101,477
Dec 18, 202439.6040.0038.0037.9937.991,214
Dec 17, 202441.8044.6138.1039.7039.704,298
Dec 16, 202439.2440.5038.7040.5740.573,725
Dec 13, 202437.9938.0836.8437.4237.42574
Dec 12, 202436.2636.8035.9037.4737.47165
Dec 11, 202436.3436.8036.2036.4736.47596
Dec 10, 202438.3038.5036.7036.8136.811,499
Dec 9, 202440.2941.2137.5037.8037.801,797
Dec 6, 202437.4738.2037.1037.6037.60851
Dec 5, 202439.5041.6238.1537.2637.263,809
Dec 4, 202436.5738.2336.3337.8737.872,263
Dec 3, 202436.1836.6035.0136.5336.531,642
Dec 2, 202434.9836.9034.9836.8036.801,570
Nov 29, 202436.2137.0035.7036.0136.01904
Nov 28, 202437.8537.8537.8537.8537.85105
Nov 27, 202435.2638.0034.7535.6035.60667
Nov 26, 202436.7636.7634.8035.4835.481,446
Nov 25, 202436.2637.8032.6336.7536.752,653
Nov 22, 202434.9434.9432.9034.5834.58662
Nov 21, 202436.0136.2032.6034.1034.101,386
Nov 20, 202434.6736.4033.8134.5034.501,634
Nov 19, 202433.6434.4032.5833.7733.772,676
Nov 18, 202431.1733.6030.5033.1333.131,743
Nov 15, 202430.3530.8029.4430.3530.35725
Nov 14, 202430.5931.4130.0030.3330.33679
Nov 13, 202430.9232.0030.3031.6531.651,236
Nov 12, 202432.0333.1929.9030.6530.653,416
Nov 11, 202430.8432.4030.0431.8631.862,719
Nov 8, 202427.3027.3326.9028.2428.24287
Nov 7, 202427.5027.6027.0827.7427.74153
Nov 6, 202424.5327.4023.8626.9526.953,550
Nov 5, 202422.0022.0022.0022.8522.8529
Nov 4, 202422.0922.0922.0922.0922.09-
Nov 1, 202422.0322.0321.5021.8421.84646
Oct 31, 202423.0623.6022.0022.1522.151,827
Oct 30, 202426.2826.6025.8026.1026.101,110
Oct 29, 202426.8026.8026.3826.0026.00358
Oct 28, 202425.6926.0125.6925.9225.921,841
Oct 25, 202425.6025.6025.0125.3025.301,292
Oct 24, 202424.6025.5024.6025.0125.01680
Oct 23, 202425.3125.3125.3125.0425.0450
Oct 22, 202424.2024.5824.2024.4124.41198
Oct 21, 202424.8424.8424.5524.1824.18306
Oct 18, 202424.5925.2224.0024.8124.81938
Oct 17, 202425.5027.0024.9225.8925.891,552
Oct 16, 202424.6126.4024.6125.1125.11670
Oct 15, 202425.0425.5724.8624.1724.17497
Oct 14, 202424.2424.7424.0024.6524.65202
Oct 11, 202423.8525.0023.8523.6123.611,409
Oct 10, 202423.3123.5923.2623.2723.27588
Oct 9, 202422.7823.1522.4222.9022.901,213
Oct 8, 202422.4222.4222.4222.4222.42-
Oct 7, 202421.5021.5020.6620.9520.95610
Oct 4, 202420.6920.6920.6920.6920.69-
Oct 3, 202420.1720.1720.1720.1720.17-
Oct 2, 202420.1620.1620.1620.6320.6340
Oct 1, 202420.3320.3320.3320.3320.33-
Sep 30, 202421.2121.2121.0821.0021.0040
Sep 27, 202420.8020.8020.8020.8020.80-
Sep 26, 202420.5620.5620.5619.7819.7810
Sep 25, 202419.8419.8419.8419.8419.84-
Sep 24, 202421.1721.1719.8720.1620.16306
Sep 23, 202420.6920.6920.6920.6920.69-
Sep 20, 202420.1320.1320.1320.1320.13-
Sep 19, 202421.0421.0421.0421.0421.04-
Sep 18, 202420.3620.3620.3620.3620.36-
Sep 17, 202420.5420.5420.5420.5420.54-
Sep 16, 202420.1120.1120.1120.1120.11-
Sep 13, 202420.0820.0820.0820.0820.08-
Sep 12, 202419.3719.3719.3719.3719.37-
Sep 11, 202417.9217.9217.9217.9217.92-
Sep 10, 202417.4317.8217.4317.5117.51100
Sep 9, 202417.4117.4117.4117.4117.41-
Sep 6, 202417.6417.6417.6416.9316.9320
Sep 5, 202417.3817.3817.3817.0217.0218
Sep 3, 202417.9417.9417.9417.9417.94-
Sep 2, 202417.6017.6017.6017.6017.60-
Aug 30, 202418.2818.2818.2818.2818.28-
Aug 29, 202418.6018.6018.6018.6018.60-
Aug 28, 202418.2918.2918.2918.2918.29-
Aug 27, 202418.9218.9218.9218.9218.92-
Aug 26, 202419.1419.1419.1419.1419.14-
Aug 23, 202418.5318.5318.5318.4618.4611
Aug 22, 202418.1318.1318.1318.1318.13-
Aug 21, 202417.8817.8817.8817.8817.88-
Aug 20, 202418.2218.2218.2218.2218.22-
Aug 19, 202418.0018.0018.0017.5917.5945
Aug 16, 202417.4817.4817.4817.4817.48-
Aug 14, 202417.1717.1717.1717.1717.17-
Aug 13, 202417.1617.1617.1617.1617.16-
Aug 12, 202416.6817.1716.6816.7716.771,220
Aug 9, 202416.5716.5716.5716.5716.57-
Aug 8, 202415.6217.1215.6216.2116.21103
Aug 7, 202415.6015.6015.6015.6015.60-
Aug 6, 202416.3916.3915.3814.9614.96167
Aug 5, 202414.0014.0013.7314.7214.72157
Aug 2, 202416.6016.6016.6016.6016.60-
Aug 1, 202419.0419.0419.0419.0419.04-
Jul 31, 202419.5719.5719.5119.5719.5730
Jul 30, 202419.6719.6719.5019.3819.38412
Jul 29, 202419.7019.7019.7019.6519.6515
Jul 26, 202419.7319.7319.7319.7319.73-
Jul 25, 202419.0920.2218.6420.1420.14410
Jul 24, 202420.7520.7520.7520.7520.75-
Jul 23, 202421.2021.2021.2021.2021.20-
Jul 22, 202421.1321.1321.1321.4421.4467
Jul 19, 202420.9520.9520.9521.4421.44100
Jul 18, 202422.3222.3222.3221.7621.7610
Jul 17, 202422.6122.6122.1022.4622.46880
Jul 16, 202422.2022.4222.2022.5322.5370
Jul 15, 202421.9321.9321.6721.7721.77345
Jul 12, 202420.2320.4020.2320.4320.4370
Jul 11, 202420.6620.6620.5920.6720.67899
Jul 10, 202421.0821.0820.5320.5520.55300
Jul 9, 202421.0221.0221.0221.0221.02-
Jul 8, 202419.7020.6318.7520.9120.91961
Jul 5, 202420.5720.5720.5720.7220.724
Jul 4, 202421.0021.0021.0021.0021.00-
Jul 3, 202420.7620.7620.7621.0021.0096
Jul 2, 202420.9520.9520.9520.9520.95-
Jul 1, 202421.3921.3921.3921.2321.2393
Jun 28, 202420.0021.4320.0021.1621.16180
Jun 27, 202420.6321.0020.6321.0321.0320
Jun 26, 202420.8521.3520.8521.1921.1933
Jun 25, 202419.8620.4519.8620.4520.45291
Jun 24, 202420.2520.2520.2520.2520.25-
Jun 21, 202420.4220.4220.4220.5820.581,290
Jun 20, 202420.1820.1820.1820.1820.18-
Jun 19, 202420.2720.2720.2720.2720.27-
Jun 18, 202420.5820.6720.5820.2720.27103
Jun 17, 202421.5321.5320.5120.5920.59117
Jun 14, 202421.5321.5321.5321.2721.272
Jun 13, 202422.1323.1721.3921.9721.97360
Jun 12, 202420.4222.0620.4222.2222.2259
Jun 11, 202421.2521.3221.2521.3521.3529
Jun 10, 202420.8720.8720.8321.4021.40170
Jun 7, 202422.0023.1121.3521.5321.531,974
Jun 6, 202420.3020.9720.3021.0821.0836
Jun 5, 202419.5319.5319.5319.5319.53-
Jun 4, 202419.7619.7619.7619.2719.2780
Jun 3, 202419.7820.0019.7819.7619.76104
May 31, 202420.0120.0119.0019.3919.391,463
May 30, 202420.2420.2420.2420.2420.24-
May 29, 202419.6719.6719.0018.9818.9830
May 28, 202419.0119.0119.0119.0419.045
May 27, 202419.2819.2819.0019.3019.30190
May 24, 202418.3618.3618.3618.3618.36-
May 23, 202418.0918.0918.0918.0918.09-
May 22, 202419.3719.3718.3718.7718.77240
May 21, 202419.7119.7419.3418.9918.991,193
May 20, 202418.6318.9318.0018.8718.87961
May 17, 202416.6216.6216.4217.5717.57910
May 16, 202417.1017.1517.1016.9116.911,560
May 15, 202416.8516.9316.5016.7316.734,430
May 14, 202415.9717.1015.9716.9116.911,066
May 13, 202415.6715.6715.6715.6715.67-
May 10, 202416.0416.0416.0415.5215.52160
May 9, 202417.7817.7816.4616.5816.581,280
May 8, 202416.8416.8416.8416.8416.84-
May 7, 202416.9116.9116.9116.9116.91-
May 6, 202417.2517.2516.4217.1017.1072
May 3, 202415.0715.0715.0715.0715.07-
May 2, 202416.0216.0216.0215.9815.9830
Apr 30, 202416.0316.0316.0316.0316.03-
Apr 29, 202416.6316.6316.6316.6316.63-
Apr 26, 202416.0316.0316.0316.0316.03-
Apr 25, 202415.9416.0014.4215.8115.811,149
Apr 24, 202416.1716.1716.1716.1716.17-
Apr 23, 202416.0816.5916.0816.5716.57420
Apr 22, 202415.7415.7415.7415.7315.73800
Apr 19, 202415.7915.7915.7915.7915.79-
Apr 18, 202416.3916.3916.3916.3916.39-
Apr 17, 202416.2816.2815.8915.8315.83773
Apr 16, 202415.9815.9815.9716.2716.27124
Apr 15, 202416.9216.9216.9216.6416.6475
Apr 12, 202417.4417.4417.4417.4417.44-
Apr 11, 202416.9816.9816.9817.1217.1230
Apr 10, 202417.0117.0117.0117.0117.01-
Apr 9, 202416.7216.7216.7216.7216.72-
Apr 8, 202417.2717.3017.0017.1917.19757
Apr 5, 202416.7116.7116.7116.7116.71-
Apr 4, 202417.5217.5217.5217.3517.3570
Apr 3, 202417.8417.8417.8417.8417.84-
Apr 2, 202417.9418.1317.0517.8517.852,506
Mar 28, 202418.9219.0018.4918.8218.821,506
Mar 27, 202418.9119.3118.4118.6518.65775
Mar 26, 202417.5517.5517.5517.5517.55-
Mar 25, 202417.0617.0617.0617.3217.32117
Mar 22, 202417.6517.6517.6517.1417.1470
Mar 21, 202417.2617.7817.2617.7117.71530
Mar 20, 202416.3516.3516.3516.5216.5241
Mar 19, 202415.8015.8015.8015.8015.80-
Mar 18, 202416.7616.7616.7616.7616.76-
Mar 15, 202416.7516.9016.6916.3216.32149
Mar 14, 202417.4017.4016.5416.5316.531,390
Mar 13, 202415.6815.7215.6815.7115.71413
Mar 12, 202415.1715.1715.1715.1715.17-
Mar 11, 202415.8615.8615.8615.8015.8050
Mar 8, 202415.2815.2815.1015.5115.51370
Mar 7, 202414.9514.9814.9514.9614.96220
Mar 6, 202414.6514.6514.4214.9214.92820
Mar 5, 202414.8915.2814.8914.5214.52211
Mar 4, 202415.7415.7415.3015.3415.34186
Mar 1, 202415.2915.2915.1415.2515.25310
Feb 29, 202414.7014.7014.7014.7914.791
Feb 28, 202415.1815.1815.1814.9714.9725
Feb 27, 202414.9014.9014.4314.4614.461,425
Feb 26, 202413.9113.9113.9113.9113.91-
Feb 23, 202413.1213.1213.1213.1213.12-
Feb 22, 202412.8812.8812.8812.8812.88-
Feb 21, 202412.8412.8412.5512.6812.68307
Feb 20, 202412.7813.0012.7212.6912.691,337
Feb 19, 202412.4612.4612.4612.4612.46-
Feb 16, 202412.7512.8512.7512.7212.721,555
Feb 15, 202412.2212.6212.2212.2612.265,000
Feb 14, 202412.6412.8912.2412.0512.051,570
Feb 13, 202411.5211.5210.8011.0811.08704
Feb 12, 202411.2211.2211.2211.2211.22-
Feb 9, 202410.5010.5010.5010.5010.50-
Feb 8, 202410.4410.4410.4410.4410.44-
Feb 7, 20249.999.999.999.999.99-
Feb 6, 20249.939.939.9310.0010.001,000
Feb 5, 202410.1010.1010.109.889.8830
Feb 2, 202410.1010.1010.1010.0610.06100
Feb 1, 20249.769.769.769.769.76-
Jan 31, 202410.1010.1010.109.949.9425
Jan 30, 202410.5310.5310.5310.2110.2175
Jan 29, 20249.999.999.9910.2810.28250
Jan 26, 20249.999.999.999.989.9815
Jan 25, 20249.9810.009.989.909.9080
Jan 22, 20249.819.819.769.859.85739

Related Tickers

0FUT.IL Futu Holdings Limited
86.52
-1.21%
 
CODE.CN Cypher Metaverse Inc.
1.1500
+15.00%
 
DGHI.V Digihost Technology Inc.
3.5500
+1.72%
 
OPY Oppenheimer Holdings Inc.
72.32
+4.92%
 
QBT.L Quantum Blockchain Technologies Plc
1.5500
-15.76%
 
DEFI.NE DeFi Technologies Inc.
4.4700
+1.36%
 
JEF Jefferies Financial Group Inc.
77.87
+2.80%
 
HODL.CN Sol Strategies Inc.
5.90
+2.61%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.25
+0.32%
 
CIFR Cipher Mining Inc.
5.39
-0.74%