Redelfi S.p.A. (BIT:RDF)
Italy · Delayed Price · Currency is EUR 8.22
+0.22 (2.75%)
Last updated: Sep 22, 2025, 11:34 AM CET
Redelfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.04 | 8.10 | 7.99 | 8.00 | 8.00 | 0.13% | 26,810 |
| Sep 18, 2025 | 7.87 | 8.04 | 7.82 | 7.99 | 7.99 | 1.27% | 42,712 |
| Sep 17, 2025 | 7.56 | 7.89 | 7.38 | 7.89 | 7.89 | 5.20% | 83,281 |
| Sep 16, 2025 | 7.43 | 7.56 | 7.20 | 7.50 | 7.50 | 1.63% | 68,909 |
| Sep 15, 2025 | 7.22 | 7.48 | 7.22 | 7.38 | 7.38 | 3.07% | 84,243 |
| Sep 12, 2025 | 7.40 | 7.40 | 6.84 | 7.16 | 7.16 | -5.67% | 122,471 |
| Sep 11, 2025 | 7.63 | 7.75 | 7.53 | 7.59 | 7.59 | -0.52% | 13,421 |
| Sep 10, 2025 | 7.65 | 7.75 | 7.56 | 7.63 | 7.63 | -0.26% | 24,342 |
| Sep 9, 2025 | 7.30 | 7.65 | 7.25 | 7.65 | 7.65 | 5.37% | 103,238 |
| Sep 8, 2025 | 7.01 | 7.28 | 7.01 | 7.26 | 7.26 | 2.11% | 43,316 |
| Sep 5, 2025 | 7.16 | 7.19 | 7.00 | 7.11 | 7.11 | 0.14% | 8,779 |
| Sep 4, 2025 | 7.02 | 7.18 | 6.97 | 7.10 | 7.10 | 2.01% | 18,077 |
| Sep 3, 2025 | 7.01 | 7.03 | 6.80 | 6.96 | 6.96 | -0.71% | 18,268 |
| Sep 2, 2025 | 7.22 | 7.29 | 6.94 | 7.01 | 7.01 | -2.64% | 16,826 |
| Sep 1, 2025 | 7.29 | 7.33 | 7.15 | 7.20 | 7.20 | -1.23% | 12,690 |
| Aug 29, 2025 | 7.22 | 7.30 | 7.22 | 7.29 | 7.29 | -0.14% | 3,539 |
| Aug 28, 2025 | 7.24 | 7.31 | 7.15 | 7.30 | 7.30 | 0.27% | 10,585 |
| Aug 27, 2025 | 7.31 | 7.32 | 7.18 | 7.28 | 7.28 | -0.14% | 5,316 |
| Aug 26, 2025 | 7.34 | 7.34 | 7.16 | 7.29 | 7.29 | -0.68% | 9,900 |
| Aug 25, 2025 | 7.28 | 7.38 | 7.27 | 7.34 | 7.34 | 1.10% | 13,054 |
| Aug 22, 2025 | 7.19 | 7.29 | 7.15 | 7.26 | 7.26 | 0.97% | 14,870 |
| Aug 21, 2025 | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | 0.28% | 12,646 |
| Aug 20, 2025 | 7.14 | 7.36 | 6.81 | 7.17 | 7.17 | -1.65% | 20,112 |
| Aug 19, 2025 | 7.40 | 7.47 | 7.16 | 7.29 | 7.29 | -0.95% | 45,766 |
| Aug 18, 2025 | 6.86 | 7.37 | 6.83 | 7.36 | 7.36 | 8.24% | 68,352 |
| Aug 14, 2025 | 6.66 | 6.88 | 6.66 | 6.80 | 6.80 | 2.10% | 19,889 |
| Aug 13, 2025 | 6.65 | 6.75 | 6.59 | 6.66 | 6.66 | 0.91% | 16,081 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.44 | 6.60 | 6.60 | 2.33% | 14,100 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.21 | 6.45 | 6.45 | 0.62% | 19,625 |
| Aug 8, 2025 | 6.44 | 6.44 | 6.28 | 6.41 | 6.41 | 0.79% | 7,988 |
| Aug 7, 2025 | 6.44 | 6.44 | 6.31 | 6.36 | 6.36 | -0.78% | 4,747 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.41 | 6.41 | 0.16% | 7,231 |
| Aug 5, 2025 | 6.30 | 6.54 | 6.29 | 6.40 | 6.40 | 1.75% | 18,379 |
| Aug 4, 2025 | 6.30 | 6.38 | 6.20 | 6.29 | 6.29 | -0.16% | 10,736 |
| Aug 1, 2025 | 6.54 | 6.59 | 6.18 | 6.30 | 6.30 | -2.93% | 22,836 |
| Jul 31, 2025 | 6.47 | 6.60 | 6.41 | 6.49 | 6.49 | -0.15% | 16,303 |
| Jul 30, 2025 | 6.72 | 6.72 | 6.50 | 6.50 | 6.50 | -1.22% | 4,644 |
| Jul 29, 2025 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | 0.30% | 5,590 |
| Jul 28, 2025 | 6.65 | 6.73 | 6.50 | 6.56 | 6.56 | -1.20% | 11,882 |
| Jul 25, 2025 | 6.60 | 6.65 | 6.52 | 6.64 | 6.64 | 1.07% | 20,013 |
| Jul 24, 2025 | 6.58 | 6.60 | 6.50 | 6.57 | 6.57 | - | 3,360 |
| Jul 23, 2025 | 6.74 | 6.74 | 6.41 | 6.57 | 6.57 | -1.65% | 24,206 |
| Jul 22, 2025 | 6.68 | 6.74 | 6.54 | 6.68 | 6.68 | 0.75% | 9,872 |
| Jul 21, 2025 | 6.67 | 6.73 | 6.45 | 6.63 | 6.63 | 0.91% | 18,155 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.46 | 6.57 | 6.57 | -4.64% | 87,585 |
| Jul 17, 2025 | 6.90 | 6.94 | 6.80 | 6.89 | 6.89 | 0.15% | 10,747 |
| Jul 16, 2025 | 6.90 | 6.96 | 6.78 | 6.88 | 6.88 | -0.29% | 34,172 |
| Jul 15, 2025 | 6.78 | 6.99 | 6.72 | 6.90 | 6.90 | 2.99% | 33,069 |
| Jul 14, 2025 | 6.42 | 6.81 | 6.32 | 6.70 | 6.70 | 4.52% | 61,725 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.35 | 6.41 | 6.41 | -1.23% | 12,996 |