RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy · Delayed Price · Currency is EUR 1.220
-0.020 (-1.61%)
At close: May 14, 2026
RedFish LongTerm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 24,000 |
| May 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 2,000 |
| May 11, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 33,000 |
| May 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 19,000 |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 5,000 |
| May 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 10,000 |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,000 |
| May 4, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 5,000 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 6,000 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 5,000 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 254,000 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 14,000 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 8,000 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 9,000 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 11,000 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 6,000 |
| Apr 17, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 44,000 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 15, 2026 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | 4.10% | 24,000 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 253,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 2,000 |
| Apr 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 7,000 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 8, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.48% | 4,000 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 1,000 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.66% | 5,000 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.69% | 2,000 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -3.66% | 17,000 |
| Mar 30, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.07% | 10,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | 6,000 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.93% | 14,000 |
| Mar 25, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | 14,000 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 23, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 9,000 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 1,000 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4,000 |
| Mar 18, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 11,000 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,000 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -2.88% | 40,000 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -1.62% | 4,000 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.23% | 9,000 |
| Mar 11, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 8,000 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 5,000 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.28% | 22,000 |
| Mar 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.17% | 5,000 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 6,000 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.42% | 6,000 |
| Mar 3, 2026 | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | -0.42% | 39,000 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 23,000 |