Redelfi S.p.A. (BIT:RDF)
Italy · Delayed Price · Currency is EUR 10.60
+0.04 (0.38%)
At close: Dec 5, 2025
Redelfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.64 | 10.96 | 10.58 | 10.60 | 10.60 | 0.38% | 59,789 |
| Dec 4, 2025 | 10.56 | 10.70 | 10.42 | 10.56 | 10.56 | 0.57% | 33,631 |
| Dec 3, 2025 | 10.38 | 10.58 | 10.22 | 10.50 | 10.50 | 0.96% | 38,716 |
| Dec 2, 2025 | 10.40 | 10.48 | 10.30 | 10.40 | 10.40 | -0.76% | 275,927 |
| Dec 1, 2025 | 10.38 | 10.58 | 10.08 | 10.48 | 10.48 | 1.75% | 67,995 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.18 | 10.30 | 10.30 | -0.96% | 16,782 |
| Nov 27, 2025 | 10.52 | 10.74 | 10.30 | 10.40 | 10.40 | - | 24,242 |
| Nov 26, 2025 | 10.40 | 10.60 | 10.16 | 10.40 | 10.40 | -1.14% | 17,741 |
| Nov 25, 2025 | 10.38 | 10.62 | 10.18 | 10.52 | 10.52 | 1.35% | 17,768 |
| Nov 24, 2025 | 10.40 | 10.60 | 10.24 | 10.38 | 10.38 | 0.58% | 9,004 |
| Nov 21, 2025 | 10.42 | 10.50 | 10.12 | 10.32 | 10.32 | -2.27% | 21,401 |
| Nov 20, 2025 | 10.90 | 10.94 | 10.48 | 10.56 | 10.56 | -2.04% | 12,970 |
| Nov 19, 2025 | 10.30 | 10.98 | 10.18 | 10.78 | 10.78 | 4.66% | 83,611 |
| Nov 18, 2025 | 10.44 | 10.52 | 10.10 | 10.30 | 10.30 | -2.28% | 20,097 |
| Nov 17, 2025 | 10.68 | 10.76 | 10.34 | 10.54 | 10.54 | 0.38% | 17,941 |
| Nov 14, 2025 | 10.90 | 11.02 | 10.20 | 10.50 | 10.50 | -3.49% | 36,831 |
| Nov 13, 2025 | 10.98 | 11.08 | 10.60 | 10.88 | 10.88 | -1.81% | 31,352 |
| Nov 12, 2025 | 10.82 | 11.16 | 10.66 | 11.08 | 11.08 | 1.84% | 38,130 |
| Nov 11, 2025 | 11.36 | 11.36 | 10.52 | 10.88 | 10.88 | -4.23% | 70,752 |
| Nov 10, 2025 | 10.88 | 11.38 | 10.74 | 11.36 | 11.36 | 6.17% | 82,490 |
| Nov 7, 2025 | 10.44 | 10.94 | 9.89 | 10.70 | 10.70 | 4.49% | 92,264 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | -2.29% | 15,003 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.34 | 10.48 | 10.48 | -1.13% | 11,025 |
| Nov 4, 2025 | 10.78 | 10.78 | 10.24 | 10.60 | 10.60 | -0.56% | 23,554 |
| Nov 3, 2025 | 10.70 | 10.88 | 10.46 | 10.66 | 10.66 | 1.33% | 17,623 |
| Oct 31, 2025 | 10.66 | 10.66 | 10.42 | 10.52 | 10.52 | -1.13% | 18,214 |
| Oct 30, 2025 | 10.60 | 10.68 | 10.46 | 10.64 | 10.64 | -0.37% | 26,900 |
| Oct 29, 2025 | 10.96 | 10.96 | 10.60 | 10.68 | 10.68 | -1.84% | 34,108 |
| Oct 28, 2025 | 10.92 | 10.98 | 10.72 | 10.88 | 10.88 | -0.91% | 17,276 |
| Oct 27, 2025 | 10.72 | 11.12 | 10.34 | 10.98 | 10.98 | 2.04% | 79,507 |
| Oct 24, 2025 | 10.88 | 10.88 | 10.52 | 10.76 | 10.76 | -0.37% | 24,213 |
| Oct 23, 2025 | 10.74 | 10.92 | 10.50 | 10.80 | 10.80 | 0.93% | 43,555 |
| Oct 22, 2025 | 11.00 | 11.18 | 10.56 | 10.70 | 10.70 | -3.60% | 109,892 |
| Oct 21, 2025 | 10.36 | 11.10 | 10.20 | 11.10 | 11.10 | 8.19% | 259,049 |
| Oct 20, 2025 | 9.89 | 10.70 | 9.75 | 10.26 | 10.26 | 4.91% | 199,879 |
| Oct 17, 2025 | 9.60 | 9.89 | 9.30 | 9.78 | 9.78 | 1.45% | 107,664 |
| Oct 16, 2025 | 8.98 | 9.66 | 8.71 | 9.64 | 9.64 | 12.22% | 266,301 |
| Oct 15, 2025 | 8.56 | 8.65 | 8.54 | 8.59 | 8.59 | 1.06% | 4,489 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.33 | 8.50 | 8.50 | -1.73% | 40,322 |
| Oct 13, 2025 | 8.74 | 8.76 | 8.43 | 8.65 | 8.65 | -0.12% | 41,954 |
| Oct 10, 2025 | 8.80 | 8.85 | 8.61 | 8.66 | 8.66 | -1.81% | 35,629 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.64 | 8.82 | 8.82 | -1.67% | 47,287 |
| Oct 8, 2025 | 8.88 | 9.04 | 8.60 | 8.97 | 8.97 | 1.82% | 95,494 |
| Oct 7, 2025 | 9.04 | 9.13 | 8.76 | 8.81 | 8.81 | -2.54% | 47,210 |
| Oct 6, 2025 | 8.88 | 9.17 | 8.70 | 9.04 | 9.04 | 3.08% | 205,466 |
| Oct 3, 2025 | 8.10 | 8.79 | 8.04 | 8.77 | 8.77 | 8.67% | 78,452 |
| Oct 2, 2025 | 7.74 | 8.22 | 7.62 | 8.07 | 8.07 | 5.08% | 114,441 |
| Oct 1, 2025 | 8.14 | 8.14 | 7.40 | 7.68 | 7.68 | -4.60% | 135,375 |
| Sep 30, 2025 | 8.16 | 8.28 | 7.99 | 8.05 | 8.05 | -1.95% | 41,763 |
| Sep 29, 2025 | 8.20 | 8.30 | 8.00 | 8.21 | 8.21 | 1.23% | 31,905 |