Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Ratti S.p.A. (RAT.MI)

Compare
1.7900
-0.0800
(-4.28%)
At close: April 4 at 5:21:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.87001.87001.78001.79001.79008,909
Apr 3, 20251.90001.90001.87001.87001.87003,714
Apr 2, 20251.90001.90001.90001.90001.90001,175
Apr 1, 20251.96001.96001.96001.96001.9600-
Mar 31, 20251.96001.96001.96001.96001.9600-
Mar 28, 20251.95001.96001.95001.96001.9600600
Mar 27, 20251.90001.97001.90001.97001.9700913
Mar 26, 20251.90001.90001.90001.90001.90003,241
Mar 25, 20251.90001.92001.90001.92001.9200459
Mar 24, 20251.90001.90001.90001.90001.90001,100
Mar 21, 20251.90001.99001.90001.99001.99001,277
Mar 20, 20251.90001.90001.90001.90001.9000-
Mar 19, 20251.90001.90001.90001.90001.90002,000
Mar 18, 20251.90001.90001.90001.90001.90007,279
Mar 17, 20251.90001.93001.90001.90001.90002,000
Mar 14, 20251.90001.90001.90001.90001.90003,000
Mar 13, 20251.88001.93001.88001.93001.93007,431
Mar 12, 20251.92001.99001.92001.99001.99006,425
Mar 11, 20251.93001.93001.92001.92001.92001,000
Mar 10, 20251.97001.97001.97001.97001.9700-
Mar 7, 20251.92001.97001.92001.97001.97006,341
Mar 6, 20251.95001.97001.95001.97001.97001,768
Mar 5, 20251.92001.92001.92001.92001.92002,329
Mar 4, 20251.88001.88001.88001.88001.88001,142
Mar 3, 20251.95001.96001.95001.96001.960057,293
Feb 28, 20251.96001.99001.96001.99001.99003,859
Feb 27, 20251.96001.96001.96001.96001.9600-
Feb 26, 20251.95001.99001.95001.96001.960011,000
Feb 25, 20251.96001.99001.96001.96001.96001,643
Feb 24, 20252.00002.00002.00002.00002.000021
Feb 21, 20251.98001.98001.98001.98001.98002,910
Feb 20, 20251.98001.98001.98001.98001.98001,500
Feb 19, 20251.96001.96001.94001.94001.94004,000
Feb 18, 20251.95002.00001.95001.99001.9900310
Feb 17, 20251.90002.00001.90002.00002.00002,767
Feb 14, 20251.98001.98001.95001.95001.95001,185
Feb 13, 20251.96001.99001.94001.99001.990011,956
Feb 12, 20251.98001.98001.91001.98001.980071
Feb 11, 20251.91001.91001.91001.91001.9100400
Feb 10, 20251.92001.95001.92001.95001.95006,021
Feb 7, 20251.92001.95001.92001.95001.95006,378
Feb 6, 20251.92001.99001.92001.93001.93004,878
Feb 5, 20251.92001.92001.92001.92001.9200323
Feb 4, 20251.94001.94001.93001.93001.93002,293
Feb 3, 20251.94001.95001.94001.94001.94009,507
Jan 31, 20251.97001.97001.97001.97001.9700-
Jan 30, 20252.00002.00001.92001.97001.97007,716
Jan 29, 20251.94002.02001.93002.02002.020041,093
Jan 28, 20251.94001.99001.93001.94001.94004,351
Jan 27, 20251.95001.96001.94001.96001.96001,250
Jan 24, 20251.94002.00001.94001.98001.98008,287
Jan 23, 20251.92001.98001.90001.93001.93005,301
Jan 22, 20251.95001.96001.91001.94001.940010,272
Jan 21, 20252.00002.00002.00002.00002.0000-
Jan 20, 20252.00002.00002.00002.00002.0000-
Jan 17, 20251.99002.00001.95002.00002.00002,000
Jan 16, 20252.00002.00001.95002.00002.00002,720
Jan 15, 20251.96002.00001.95002.00002.0000742
Jan 14, 20251.95002.00001.94002.00002.00005,760
Jan 13, 20252.00002.00001.95002.00002.00008,700
Jan 10, 20252.02002.02001.98002.00002.00004,300
Jan 9, 20252.00002.04002.00002.04002.04002,500
Jan 8, 20252.02002.06002.00002.06002.06008,268
Jan 7, 20252.04002.10002.00002.10002.100010,211
Jan 6, 20252.10002.10002.10002.10002.1000-
Jan 3, 20252.00002.10002.00002.10002.10002,173
Jan 2, 20252.10002.10002.10002.10002.10002
Dec 30, 20242.12002.12001.93002.00002.00003,500
Dec 27, 20241.95002.04001.95002.04002.04002,029
Dec 23, 20242.04002.04002.04002.04002.0400-
Dec 20, 20242.08002.08001.99002.04002.04002,371
Dec 19, 20241.99002.08001.97002.08002.08006,153
Dec 18, 20241.96002.00001.96002.00002.00001,302
Dec 17, 20242.00002.00001.95001.99001.9900842
Dec 16, 20241.90002.04001.90002.04002.04008,345
Dec 13, 20242.06002.10001.98002.10002.10005,899
Dec 12, 20241.97002.08001.97002.08002.080011,390
Dec 11, 20241.92001.98001.92001.98001.98004
Dec 10, 20241.92001.98001.92001.97001.970010,982
Dec 9, 20241.88001.88001.88001.88001.8800964
Dec 6, 20241.83001.94001.83001.94001.940041,400
Dec 5, 20241.83001.90001.83001.90001.9000107
Dec 4, 20241.85001.85001.85001.85001.850047
Dec 3, 20241.92001.92001.92001.92001.9200-
Dec 2, 20241.92001.92001.92001.92001.920081
Nov 29, 20241.93001.93001.85001.85001.85001,520
Nov 28, 20241.82001.94001.82001.94001.94001,485
Nov 27, 20241.92001.92001.83001.92001.92001,295
Nov 26, 20241.94001.94001.94001.94001.94002
Nov 25, 20241.82001.88001.81001.88001.8800403
Nov 22, 20241.82001.82001.82001.82001.8200240
Nov 21, 20241.88001.88001.85001.85001.85007,866
Nov 20, 20241.89001.89001.88001.89001.89001,853
Nov 19, 20241.98001.98001.98001.98001.9800-
Nov 18, 20241.98001.98001.98001.98001.9800300
Nov 15, 20241.94001.96001.90001.93001.9300730
Nov 14, 20241.86001.94001.86001.94001.94001,679
Nov 13, 20241.89001.93001.86001.93001.93008,003
Nov 12, 20241.89001.92001.89001.89001.89005,115
Nov 11, 20242.00002.02001.90001.97001.97009,144
Nov 8, 20242.02002.02001.95001.95001.95003,475
Nov 7, 20242.00002.00001.86001.97001.970023,664
Nov 6, 20242.02002.06002.00002.06002.06002,422
Nov 5, 20242.14002.14002.00002.02002.02001,312
Nov 4, 20242.08002.08002.00002.00002.00004,722
Nov 1, 20242.04002.06001.96002.06002.060010,263
Oct 31, 20242.08002.16002.08002.16002.16003,014
Oct 30, 20242.12002.18002.12002.18002.1800188
Oct 29, 20242.16002.16002.06002.16002.16002,842
Oct 28, 20242.20002.20002.10002.18002.18008,597
Oct 25, 20242.26002.26002.20002.20002.20001,740
Oct 24, 20242.26002.34002.26002.34002.3400334
Oct 23, 20242.26002.34002.26002.34002.340082
Oct 22, 20242.26002.28002.26002.28002.2800726
Oct 21, 20242.26002.30002.26002.30002.30001,202
Oct 18, 20242.34002.36002.30002.36002.36005,180
Oct 17, 20242.34002.40002.30002.36002.36004,343
Oct 16, 20242.34002.34002.34002.34002.34005
Oct 15, 20242.36002.36002.30002.30002.3000300
Oct 14, 20242.34002.34002.34002.34002.34005
Oct 11, 20242.36002.38002.28002.30002.300014,446
Oct 10, 20242.30002.36002.30002.36002.36004,436
Oct 9, 20242.26002.32002.20002.32002.32005,000
Oct 8, 20242.32002.34002.26002.28002.28004,807
Oct 7, 20242.28002.34002.18002.30002.300010,663
Oct 4, 20242.18002.26002.18002.24002.240061,517
Oct 3, 20242.10002.18002.10002.18002.180010,503
Oct 2, 20242.04002.08002.04002.08002.08001,128
Oct 1, 20242.00002.14002.00002.12002.120012,797
Sep 30, 20242.06002.08002.06002.08002.08009,946
Sep 27, 20242.00002.06002.00002.06002.06003,348
Sep 26, 20242.04002.06002.04002.06002.06001,054
Sep 25, 20241.97002.04001.97002.04002.040034,836
Sep 24, 20241.91001.97001.91001.97001.970020,130
Sep 23, 20241.89001.89001.89001.89001.89007,953
Sep 20, 20241.89001.92001.84001.92001.92004,201
Sep 19, 20241.86001.89001.86001.89001.8900705
Sep 18, 20241.84001.84001.83001.83001.83003,000
Sep 17, 20241.90001.90001.90001.90001.900017
Sep 16, 20241.83001.84001.83001.83001.83002,300
Sep 13, 20241.87001.87001.87001.87001.8700900
Sep 12, 20241.83001.83001.81001.81001.81007,680
Sep 11, 20241.83001.88001.81001.81001.810011,004
Sep 10, 20241.88001.88001.78001.88001.88008,236
Sep 9, 20241.91001.91001.88001.88001.88002,146
Sep 6, 20241.88001.92001.88001.92001.92008,729
Sep 5, 20241.89001.92001.88001.88001.88006,328
Sep 4, 20241.94001.96001.88001.91001.91008,929
Sep 3, 20241.90001.92001.87001.92001.92003,156
Sep 2, 20241.95001.95001.90001.91001.91007,815
Aug 30, 20241.92001.96001.92001.95001.95001,050
Aug 29, 20241.94001.95001.92001.92001.92002,627
Aug 28, 20241.97001.97001.90001.93001.930013,323
Aug 27, 20241.97002.02001.90001.98001.980020,524
Aug 26, 20241.97002.06001.94002.06002.06002,875
Aug 23, 20241.92001.99001.92001.99001.99003,000
Aug 22, 20241.97001.98001.97001.98001.9800650
Aug 21, 20241.99001.99001.88001.97001.970028,712
Aug 20, 20241.99002.00001.99002.00002.00007,203
Aug 19, 20241.99001.99001.99001.99001.9900200
Aug 16, 20241.99001.99001.99001.99001.990010
Aug 14, 20242.00002.00001.95002.00002.00001,252
Aug 13, 20242.00002.00002.00002.00002.00004,010
Aug 12, 20242.00002.00002.00002.00002.0000-
Aug 9, 20242.00002.00002.00002.00002.0000-
Aug 8, 20242.00002.00002.00002.00002.0000-
Aug 7, 20241.93002.00001.93002.00002.000052
Aug 6, 20241.93001.99001.92001.99001.99001,209
Aug 5, 20241.93001.99001.91001.91001.91002,101
Aug 2, 20242.02002.06001.96002.02002.02002,777
Aug 1, 20242.00002.04001.96002.04002.0400930
Jul 31, 20241.98002.06001.98001.99001.99001,344
Jul 30, 20241.96002.10001.96002.10002.10002,055
Jul 29, 20241.95002.06001.94002.06002.0600681
Jul 26, 20241.94002.00001.94002.00002.00002,198
Jul 25, 20241.96001.99001.96001.99001.9900260
Jul 24, 20241.96001.99001.93001.99001.99001,335
Jul 23, 20241.99002.06001.96002.00002.00006,154
Jul 22, 20241.93002.08001.93001.99001.99005,582
Jul 19, 20241.98002.04001.98002.04002.04007,632
Jul 18, 20242.00002.02001.98002.02002.02009,248
Jul 17, 20242.00002.00002.00002.00002.00001,000
Jul 16, 20242.00002.00002.00002.00002.0000-
Jul 15, 20241.98002.00001.98002.00002.00002,200
Jul 12, 20242.02002.02002.02002.02002.0200-
Jul 11, 20241.96002.02001.96002.02002.02004,016
Jul 10, 20242.10002.10001.96001.96001.96003,669
Jul 9, 20242.12002.12002.12002.12002.12003
Jul 8, 20241.97002.12001.97002.12002.12005,300
Jul 5, 20241.95002.02001.95002.02002.0200183
Jul 4, 20242.00002.00002.00002.00002.0000100
Jul 3, 20242.00002.06002.00002.04002.0400539
Jul 2, 20242.00002.00002.00002.00002.0000-
Jul 1, 20242.00002.00001.96002.00002.00003,379
Jun 28, 20242.06002.06002.06002.06002.0600-
Jun 27, 20241.99002.06001.99002.06002.060044
Jun 26, 20242.06002.06002.06002.06002.0600-
Jun 25, 20242.06002.06002.06002.06002.0600851
Jun 24, 20242.04002.04002.04002.04002.04006
Jun 21, 20241.99002.04001.99002.00002.0000955
Jun 20, 20242.08002.08002.00002.06002.06003,086
Jun 19, 20242.16002.16002.06002.06002.06004,286
Jun 18, 20242.10002.18002.10002.18002.18001,933
Jun 17, 20242.14002.18002.14002.18002.1800967
Jun 14, 20242.14002.24002.10002.24002.24001,361
Jun 13, 20242.16002.18002.14002.16002.16001,183
Jun 12, 20242.24002.24002.16002.24002.24001,164
Jun 11, 20242.28002.34002.18002.20002.200017,829
Jun 10, 20242.26002.30002.26002.30002.30001,000
Jun 7, 20242.28002.28002.28002.28002.280045
Jun 6, 20242.24002.28002.24002.28002.28001,215
Jun 5, 20242.24002.24002.24002.24002.2400-
Jun 4, 20242.24002.24002.24002.24002.2400-
Jun 3, 20242.26002.28002.24002.24002.24001,210
May 31, 20242.22002.24002.18002.24002.24003,761
May 30, 20242.16002.28002.12002.16002.16008,602
May 29, 20242.08002.12002.02002.12002.12002,223
May 28, 20242.06002.12002.06002.08002.08005,300
May 27, 20242.08002.08002.08002.08002.0800-
May 24, 20242.08002.08002.02002.08002.08002,910
May 23, 20242.00002.02002.00002.02002.0200305
May 22, 20242.06002.06002.06002.06002.0600-
May 21, 20242.02002.06002.00002.06002.06009,718
May 20, 20242.00002.06002.00002.06002.06008,791
May 17, 20242.14002.14002.02002.02002.02002,239
May 16, 20241.99002.04001.98001.98001.98003,480
May 15, 20241.94002.06001.94002.06002.060016,776
May 14, 20241.94001.95001.91001.91001.91001,157
May 13, 20241.93001.94001.93001.94001.9400260
May 10, 20241.93001.93001.93001.93001.930050
May 9, 20241.88001.88001.88001.88001.8800-
May 8, 20241.91001.91001.88001.88001.8800256
May 7, 20241.89001.91001.89001.91001.91001,654
May 6, 20242.10002.10001.89001.89001.89006,013
May 3, 20241.99002.00001.91001.92001.92003,427
May 2, 20241.99001.99001.99001.99001.990034
Apr 30, 20241.92002.06001.90001.94001.94002,584
Apr 29, 20241.94002.00001.92001.99001.99004,751
Apr 26, 20241.93002.02001.92001.92001.92001,776
Apr 25, 20241.95001.95001.95001.95001.9500-
Apr 24, 20241.95001.95001.95001.95001.9500-
Apr 23, 20241.95001.95001.95001.95001.9500-
Apr 22, 20242.04002.04001.93001.95001.95003,940
Apr 19, 20241.99001.99001.99001.99001.9900309
Apr 18, 20241.95002.06001.94001.99001.99007,835
Apr 17, 20242.00002.06001.93001.99001.99007,121
Apr 16, 20241.99001.99001.88001.88001.88002,729
Apr 15, 20241.92002.00001.89001.94001.94005,314
Apr 12, 20241.99002.00001.99002.00002.00001,132
Apr 11, 20242.00002.00001.94001.97001.97003,378
Apr 10, 20242.06002.06002.06002.06002.0600-
Apr 9, 20242.04002.06002.04002.06002.0600875
Apr 8, 20242.04002.08002.00002.08002.08006,150
Apr 5, 20242.10002.10001.98002.00002.00003,408
Apr 4, 20242.10002.10002.02002.02002.02001,362