RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.940
+0.040 (1.03%)
Last updated: Jul 8, 2026, 9:48 AM CET
RT&L S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.95 | 3.95 | 3.78 | 3.90 | 3.90 | -1.27% | 13,000 |
| Jul 6, 2026 | 3.51 | 3.96 | 3.51 | 3.95 | 3.95 | 12.22% | 34,500 |
| Jul 3, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 2.33% | 16,000 |
| Jul 2, 2026 | 3.27 | 3.55 | 3.20 | 3.44 | 3.44 | 6.17% | 65,500 |
| Jul 1, 2026 | 3.18 | 3.24 | 3.11 | 3.24 | 3.24 | 2.05% | 14,000 |
| Jun 30, 2026 | 3.15 | 3.30 | 3.11 | 3.18 | 3.18 | 2.25% | 36,000 |
| Jun 29, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | 1.64% | 5,500 |
| Jun 26, 2026 | 3.05 | 3.07 | 3.00 | 3.06 | 3.06 | -0.49% | 2,500 |
| Jun 25, 2026 | 3.07 | 3.07 | 3.03 | 3.07 | 3.07 | 0.16% | 6,000 |
| Jun 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | 1,000 |
| Jun 23, 2026 | 3.00 | 3.05 | 2.90 | 3.04 | 3.04 | 1.17% | 13,500 |
| Jun 22, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 6,000 |
| Jun 19, 2026 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.17% | 3,500 |
| Jun 18, 2026 | 3.05 | 3.08 | 2.99 | 3.00 | 3.00 | 0.34% | 26,500 |
| 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 |