Redelfi S.p.A. (BIT:RDF)
Italy · Delayed Price · Currency is EUR 6.45
+0.04 (0.62%)
At close: Aug 11, 2025, 5:30 PM CET
Redelfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.65 | 6.75 | 6.64 | 6.68 | - | 1.21% | 5,367 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.44 | 6.60 | - | 2.33% | 14,100 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.21 | 6.45 | - | 0.62% | 19,625 |
| Aug 8, 2025 | 6.44 | 6.44 | 6.28 | 6.41 | - | 0.79% | 7,988 |
| Aug 7, 2025 | 6.44 | 6.44 | 6.31 | 6.36 | - | -0.78% | 4,747 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.41 | - | 0.16% | 7,231 |
| Aug 5, 2025 | 6.30 | 6.54 | 6.29 | 6.40 | - | 1.75% | 18,379 |
| Aug 4, 2025 | 6.30 | 6.38 | 6.20 | 6.29 | - | -0.16% | 10,736 |
| Aug 1, 2025 | 6.54 | 6.59 | 6.18 | 6.30 | - | -2.93% | 22,836 |
| Jul 31, 2025 | 6.47 | 6.60 | 6.41 | 6.49 | - | -0.15% | 16,303 |
| Jul 30, 2025 | 6.72 | 6.72 | 6.50 | 6.50 | - | -1.22% | 4,644 |
| Jul 29, 2025 | 6.70 | 6.70 | 6.50 | 6.58 | - | 0.30% | 5,590 |
| Jul 28, 2025 | 6.65 | 6.73 | 6.50 | 6.56 | - | -1.20% | 11,882 |
| Jul 25, 2025 | 6.60 | 6.65 | 6.52 | 6.64 | - | 1.07% | 20,013 |
| Jul 24, 2025 | 6.58 | 6.60 | 6.50 | 6.57 | - | - | 3,360 |
| Jul 23, 2025 | 6.74 | 6.74 | 6.41 | 6.57 | - | -1.65% | 24,206 |
| Jul 22, 2025 | 6.68 | 6.74 | 6.54 | 6.68 | - | 0.75% | 9,872 |
| Jul 21, 2025 | 6.67 | 6.73 | 6.45 | 6.63 | - | 0.91% | 18,155 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.46 | 6.57 | - | -4.64% | 87,585 |
| Jul 17, 2025 | 6.90 | 6.94 | 6.80 | 6.89 | - | 0.15% | 10,747 |
| Jul 16, 2025 | 6.90 | 6.96 | 6.78 | 6.88 | - | -0.29% | 34,172 |
| Jul 15, 2025 | 6.78 | 6.99 | 6.72 | 6.90 | - | 2.99% | 33,069 |
| Jul 14, 2025 | 6.42 | 6.81 | 6.32 | 6.70 | - | 4.52% | 61,725 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.35 | 6.41 | - | -1.23% | 12,996 |
| Jul 10, 2025 | 6.67 | 6.67 | 6.39 | 6.49 | - | -2.70% | 37,003 |
| Jul 9, 2025 | 6.80 | 6.87 | 6.55 | 6.67 | - | -3.33% | 85,182 |
| Jul 8, 2025 | 7.13 | 7.13 | 6.84 | 6.90 | - | -2.82% | 27,989 |
| Jul 7, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | - | -0.56% | 11,982 |
| Jul 4, 2025 | 7.23 | 7.28 | 7.11 | 7.14 | - | -0.83% | 16,180 |
| Jul 3, 2025 | 7.16 | 7.23 | 7.02 | 7.20 | - | 0.84% | 24,466 |
| Jul 2, 2025 | 7.39 | 7.39 | 7.10 | 7.14 | - | -2.46% | 17,637 |
| Jul 1, 2025 | 7.39 | 7.39 | 7.23 | 7.32 | - | -0.95% | 12,227 |
| Jun 30, 2025 | 7.38 | 7.43 | 7.25 | 7.39 | - | 0.96% | 11,890 |
| Jun 27, 2025 | 7.20 | 7.35 | 7.16 | 7.32 | - | 0.69% | 10,561 |
| Jun 26, 2025 | 7.29 | 7.34 | 7.16 | 7.27 | - | -0.27% | 10,551 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | - | 0.28% | 6,376 |
| Jun 24, 2025 | 7.35 | 7.44 | 7.26 | 7.27 | - | 0.28% | 20,518 |
| Jun 23, 2025 | 7.30 | 7.35 | 7.05 | 7.25 | - | -0.55% | 20,563 |
| Jun 20, 2025 | 7.15 | 7.29 | 7.08 | 7.29 | - | 3.26% | 21,434 |
| Jun 19, 2025 | 7.38 | 7.45 | 7.05 | 7.06 | - | -4.85% | 29,810 |
| Jun 18, 2025 | 7.40 | 7.59 | 7.36 | 7.42 | - | -0.54% | 6,751 |
| Jun 17, 2025 | 7.50 | 7.59 | 7.38 | 7.46 | - | -0.27% | 10,321 |
| Jun 16, 2025 | 7.40 | 7.52 | 7.30 | 7.48 | - | 1.63% | 12,541 |
| Jun 13, 2025 | 7.58 | 7.58 | 7.22 | 7.36 | - | -3.16% | 27,474 |
| Jun 12, 2025 | 7.66 | 7.67 | 7.52 | 7.60 | - | -0.78% | 8,485 |
| Jun 11, 2025 | 7.44 | 7.66 | 7.37 | 7.66 | - | 2.82% | 19,350 |
| Jun 10, 2025 | 7.69 | 7.69 | 7.38 | 7.45 | - | -2.87% | 42,309 |
| Jun 9, 2025 | 7.62 | 7.78 | 7.59 | 7.67 | - | -0.39% | 10,504 |
| Jun 6, 2025 | 7.88 | 7.88 | 7.60 | 7.70 | - | - | 9,932 |
| Jun 5, 2025 | 7.71 | 7.80 | 7.62 | 7.70 | - | 0.79% | 12,451 |