RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy · Delayed Price · Currency is EUR 1.210
+0.010 (0.83%)
At close: Jun 3, 2026
RedFish LongTerm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 6,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 6,000 |
| May 29, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | - | 18,000 |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| May 27, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 29,000 |
| May 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,000 |
| May 25, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 3.77% | 6,000 |
| May 22, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.82% | 20,260 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.61% | 1,013 |
| May 19, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -1.59% | 6,078 |
| May 18, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 4,052 |
| May 15, 2026 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 3.28% | 18,234 |
| May 14, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.61% | 24,312 |
| May 13, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.64% | 24,312 |
| May 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.67% | 2,026 |
| May 11, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.18 | - | 33,429 |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.64% | 19,247 |
| May 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,065 |
| May 6, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.83% | 10,130 |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.82% | 1,013 |
| May 4, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,065 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -1.61% | 6,078 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.48% | 5,065 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.83% | 257,302 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | -2.44% | 14,182 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.81% | 8,104 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.80% | 9,117 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.57% | 11,143 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.55% | 6,078 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 1.57% | 44,572 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 15, 2026 | 1.23 | 1.33 | 1.23 | 1.25 | 1.25 | 4.10% | 24,312 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.67% | 256,289 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -3.23% | 2,026 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 7,091 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.48% | 4,052 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.22% | 1,013 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.66% | 5,065 |
| Apr 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.69% | 2,026 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.66% | 17,221 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.07% | 10,130 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.03% | 6,078 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.93% | 14,182 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.02% | 14,182 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 23, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.43% | 9,117 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.32% | 1,013 |