RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.000
-0.205 (-6.40%)
Last updated: Jun 17, 2026, 3:03 PM CET
RT&L S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.23 | 3.26 | 2.95 | 2.99 | 2.99 | -6.86% | 70,000 |
| Jun 16, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -1.54% | 18,500 |
| Jun 15, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.09% | 7,000 |
| Jun 12, 2026 | 3.20 | 3.28 | 3.15 | 3.22 | 3.22 | -0.31% | 15,000 |
| Jun 11, 2026 | 3.21 | 3.30 | 3.21 | 3.23 | 3.23 | -0.77% | 2,500 |
| Jun 10, 2026 | 3.34 | 3.35 | 3.24 | 3.26 | 3.26 | -1.96% | 5,500 |
| Jun 9, 2026 | 3.38 | 3.41 | 3.26 | 3.32 | 3.32 | - | 6,500 |
| Jun 8, 2026 | 3.59 | 3.59 | 3.32 | 3.32 | 3.32 | -7.00% | 14,500 |
| Jun 5, 2026 | 3.61 | 3.70 | 3.57 | 3.57 | 3.57 | 0.56% | 11,000 |
| Jun 4, 2026 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | -4.44% | 8,500 |
| Jun 3, 2026 | 3.72 | 3.72 | 3.64 | 3.72 | 3.72 | - | 1,500 |
| Jun 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.68% | 500 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.79% | 2,500 |
| May 29, 2026 | 3.81 | 3.81 | 3.60 | 3.63 | 3.63 | -3.72% | 11,500 |
| May 28, 2026 | 3.72 | 3.78 | 3.71 | 3.77 | 3.77 | 0.94% | 4,000 |
| May 27, 2026 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -3.49% | 8,500 |
| May 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 25, 2026 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | - | 2,000 |
| May 22, 2026 | 3.98 | 3.98 | 3.81 | 3.87 | 3.87 | -0.90% | 7,500 |
| May 21, 2026 | 3.91 | 3.95 | 3.83 | 3.90 | 3.90 | -0.26% | 13,000 |
| May 20, 2026 | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | 0.26% | 6,500 |
| May 19, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 1.43% | 4,500 |
| May 18, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.39% | 3,500 |
| May 15, 2026 | 3.88 | 3.89 | 3.65 | 3.83 | 3.83 | -1.16% | 7,500 |
| May 14, 2026 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | -0.51% | 3,000 |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 500 |
| May 12, 2026 | 3.90 | 3.90 | 3.81 | 3.90 | 3.90 | 0.91% | 17,500 |
| May 11, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.58% | 5,000 |
| May 8, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 2.15% | 3,000 |
| May 7, 2026 | 3.62 | 3.80 | 3.59 | 3.72 | 3.72 | 4.49% | 10,500 |
| May 6, 2026 | 3.48 | 3.66 | 3.48 | 3.56 | 3.56 | 2.01% | 10,000 |
| May 5, 2026 | 3.49 | 3.49 | 3.40 | 3.49 | 3.49 | - | 4,000 |
| May 4, 2026 | 3.34 | 3.69 | 3.31 | 3.49 | 3.49 | 5.28% | 15,500 |
| Apr 30, 2026 | 3.41 | 3.41 | 3.13 | 3.32 | 3.32 | -1.78% | 11,000 |
| Apr 29, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 1.66% | 3,000 |
| Apr 28, 2026 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -0.45% | 9,000 |
| Apr 27, 2026 | 3.45 | 3.45 | 3.28 | 3.34 | 3.34 | -2.20% | 15,000 |
| Apr 24, 2026 | 3.30 | 3.41 | 3.29 | 3.41 | 3.41 | 3.18% | 8,000 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.26 | 3.31 | 3.31 | -6.51% | 52,000 |
| Apr 22, 2026 | 3.55 | 3.64 | 3.45 | 3.54 | 3.54 | -1.53% | 56,500 |
| Apr 21, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 1.13% | 7,500 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -5.08% | 27,000 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.40% | 4,500 |
| Apr 16, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 1.76% | 2,500 |
| Apr 15, 2026 | 3.60 | 3.75 | 3.60 | 3.69 | 3.69 | -0.14% | 6,000 |
| Apr 14, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -2.76% | 3,000 |
| Apr 13, 2026 | 3.88 | 3.88 | 3.71 | 3.80 | 3.80 | -1.94% | 5,000 |
| Apr 10, 2026 | 3.92 | 3.93 | 3.73 | 3.88 | 3.88 | -0.13% | 13,500 |
| Apr 9, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 4.16% | 4,500 |
| Apr 8, 2026 | 3.66 | 3.73 | 3.60 | 3.73 | 3.73 | 3.47% | 9,500 |