RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.700
-0.010 (-0.27%)
At close: Apr 2, 2026
RT&L S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 500 |
| Apr 1, 2026 | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | 0.13% | 6,000 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.60 | 3.71 | 3.71 | -1.07% | 7,500 |
| Mar 30, 2026 | 3.74 | 3.80 | 3.66 | 3.75 | 3.75 | 0.13% | 3,500 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | 2.19% | 3,500 |
| Mar 26, 2026 | 3.71 | 3.75 | 3.61 | 3.66 | 3.66 | -0.95% | 5,500 |
| Mar 25, 2026 | 3.76 | 3.84 | 3.56 | 3.70 | 3.70 | 0.14% | 23,500 |
| Mar 24, 2026 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | -0.81% | 3,500 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.56 | 3.72 | 3.72 | -2.11% | 10,500 |
| Mar 20, 2026 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | -2.06% | 2,000 |
| Mar 19, 2026 | 3.77 | 3.88 | 3.56 | 3.88 | 3.88 | 3.47% | 22,000 |
| Mar 18, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 1.08% | 2,500 |
| Mar 17, 2026 | 3.58 | 3.88 | 3.57 | 3.71 | 3.71 | 5.10% | 19,500 |
| Mar 16, 2026 | 3.82 | 3.82 | 3.45 | 3.53 | 3.53 | -6.12% | 22,000 |
| Mar 13, 2026 | 3.97 | 3.97 | 3.68 | 3.76 | 3.76 | -5.41% | 23,500 |
| Mar 12, 2026 | 3.97 | 3.98 | 3.86 | 3.98 | 3.98 | - | 4,500 |
| Mar 11, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | - | 3,500 |
| Mar 10, 2026 | 4.00 | 4.04 | 3.91 | 3.98 | 3.98 | -0.13% | 18,000 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | 0.63% | 4,500 |
| Mar 6, 2026 | 3.94 | 3.99 | 3.85 | 3.96 | 3.96 | 1.54% | 9,500 |
| Mar 5, 2026 | 4.05 | 4.15 | 3.87 | 3.90 | 3.90 | -5.12% | 18,000 |
| Mar 4, 2026 | 3.97 | 4.11 | 3.97 | 4.11 | 4.11 | 4.19% | 8,000 |
| Mar 3, 2026 | 4.25 | 4.25 | 3.84 | 3.94 | 3.94 | -5.29% | 22,000 |
| Mar 2, 2026 | 3.52 | 4.16 | 3.42 | 4.16 | 4.16 | 6.80% | 34,500 |
| Feb 27, 2026 | 4.05 | 4.05 | 3.83 | 3.90 | 3.90 | -2.14% | 10,000 |
| Feb 26, 2026 | 4.03 | 4.11 | 3.98 | 3.98 | 3.98 | - | 17,500 |
| Feb 25, 2026 | 4.30 | 4.31 | 3.98 | 3.98 | 3.98 | -6.68% | 15,000 |
| Feb 24, 2026 | 4.32 | 4.32 | 4.19 | 4.27 | 4.27 | -0.23% | 9,500 |
| Feb 23, 2026 | 4.25 | 4.37 | 4.08 | 4.28 | 4.28 | 2.76% | 7,000 |
| Feb 20, 2026 | 4.16 | 4.16 | 4.07 | 4.16 | 4.16 | 0.24% | 6,000 |
| Feb 19, 2026 | 4.22 | 4.42 | 4.07 | 4.15 | 4.15 | - | 36,000 |
| Feb 18, 2026 | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | 11.26% | 24,000 |
| Feb 17, 2026 | 3.77 | 3.77 | 3.62 | 3.73 | 3.73 | 0.40% | 11,000 |
| Feb 16, 2026 | 3.93 | 3.97 | 3.72 | 3.72 | 3.72 | -4.01% | 25,000 |
| Feb 13, 2026 | 3.88 | 3.93 | 3.53 | 3.87 | 3.87 | -3.25% | 79,000 |
| Feb 12, 2026 | 4.12 | 4.12 | 3.98 | 4.00 | 4.00 | -2.20% | 13,000 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.00 | 4.09 | 4.09 | -1.45% | 31,000 |
| Feb 10, 2026 | 4.31 | 4.36 | 3.99 | 4.15 | 4.15 | -3.38% | 53,000 |
| Feb 9, 2026 | 4.51 | 4.51 | 4.24 | 4.30 | 4.30 | -3.48% | 12,000 |
| Feb 6, 2026 | 4.59 | 4.59 | 4.45 | 4.45 | 4.45 | -3.26% | 24,000 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.45 | 4.60 | 4.60 | -1.18% | 12,000 |
| Feb 4, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | -1.06% | 29,000 |
| Feb 3, 2026 | 4.76 | 4.76 | 4.59 | 4.71 | 4.71 | 0.11% | 9,000 |
| Feb 2, 2026 | 4.77 | 4.77 | 4.41 | 4.70 | 4.70 | -1.67% | 26,000 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.63 | 4.78 | 4.78 | -3.51% | 11,000 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | -0.72% | 4,000 |
| Jan 28, 2026 | 4.98 | 5.08 | 4.90 | 4.99 | 4.99 | 0.20% | 23,000 |
| Jan 27, 2026 | 5.04 | 5.06 | 4.95 | 4.98 | 4.98 | -1.19% | 6,000 |
| Jan 26, 2026 | 5.01 | 5.20 | 5.01 | 5.04 | 5.04 | 0.80% | 49,000 |
| Jan 23, 2026 | 5.20 | 5.20 | 4.81 | 5.00 | 5.00 | 4.67% | 31,000 |