RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy · Delayed Price · Currency is EUR 1.210
-0.020 (-1.63%)
At close: Sep 4, 2026
RedFish LongTerm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 2,000 |
| Sep 3, 2026 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 36,000 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 9,000 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 7,000 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 13,000 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,000 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 10,000 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 25, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 27,000 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 4,000 |
| Aug 20, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 15,000 |
| Aug 19, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 32,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,000 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 13, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 2.56% | 10,000 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 87,000 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 7, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 17,000 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 8,000 |
| Aug 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 25,000 |
| Aug 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 11,000 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 7,000 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 15,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,000 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 32,000 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 7,000 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 14,000 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 28,000 |
| Jul 22, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 94,000 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,000 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 4,000 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 2,000 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 10,000 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 2,000 |
| Jul 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 2,000 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 8,000 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 7,000 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 19,000 |
| Jul 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 5,000 |
| Jul 6, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 28,000 |
| Jul 3, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 20,000 |
| Jul 2, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 29,000 |
| Jul 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 8,000 |
| Jun 30, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 19,000 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 52,000 |