RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy
· Delayed Price · Currency is EUR 1.420
+0.090 (6.77%)
At close: Sep 26, 2025
RedFish LongTerm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.43 | 1.33 | 1.42 | 1.42 | 6.77% | 88,000 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -7.32% | 71,000 |
| Sep 24, 2025 | 1.55 | 1.60 | 1.41 | 1.44 | 1.44 | -7.12% | 197,000 |
| Sep 23, 2025 | 1.50 | 1.60 | 1.45 | 1.55 | 1.55 | 6.92% | 246,000 |
| Sep 22, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 11.15% | 81,000 |
| Sep 19, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | -0.38% | 68,000 |
| Sep 18, 2025 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 7.41% | 53,000 |
| Sep 17, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 23,000 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 3,000 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 1,000 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.89% | 31,000 |
| Sep 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.98% | 12,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | 20,000 |
| Sep 3, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 7,000 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 22,000 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 21,000 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 25, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 17,000 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 8,000 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.07% | 2,000 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 12,000 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 17,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 15,000 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 135,000 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -3.69% | 19,000 |
| Jul 28, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.83% | 33,000 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 2,000 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 3,000 |