RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy · Delayed Price · Currency is EUR 1.345
-0.015 (-1.10%)
At close: Oct 31, 2025
RedFish LongTerm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -1.10% | 10,000 |
| Oct 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 11,000 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.46% | 52,000 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.71% | 80,000 |
| Oct 27, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 9.69% | 108,000 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 4,000 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 3,000 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.92% | 14,000 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 6,000 |
| Oct 20, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 17,000 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.19% | 18,000 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 1,000 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 6,000 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | - | 15,000 |
| Oct 13, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 8,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -2.66% | 26,000 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.50% | 43,000 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 46,000 |
| Oct 7, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 35,000 |
| Oct 6, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 174,000 |
| Oct 3, 2025 | 1.37 | 1.46 | 1.35 | 1.40 | 1.40 | 3.70% | 162,000 |
| Oct 2, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.12% | 38,000 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -0.37% | 76,000 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.13% | 30,000 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -6.69% | 184,000 |
| 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 |