RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.795
-0.045 (-1.17%)
At close: Oct 8, 2026
RT&L S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | -1.17% | 1,500 |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.17% | 500 |
| Oct 6, 2026 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | 1.82% | 1,000 |
| Oct 5, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 2.25% | 5,000 |
| Oct 2, 2026 | 3.75 | 3.86 | 3.75 | 3.77 | 3.77 | -0.92% | 1,500 |
| Oct 1, 2026 | 3.78 | 3.81 | 3.71 | 3.81 | 3.81 | -0.78% | 3,500 |
| Sep 30, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -0.90% | 3,500 |
| Sep 29, 2026 | 3.92 | 4.03 | 3.74 | 3.87 | 3.87 | -4.21% | 19,500 |
| Sep 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 500 |
| Sep 25, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | -1.72% | 3,500 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | 0.99% | 1,500 |
| Sep 23, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.12% | 3,000 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | -1.47% | 6,500 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | 1,500 |
| Sep 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Sep 17, 2026 | 4.08 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 7,500 |
| Sep 16, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.68% | 2,500 |
| Sep 15, 2026 | 3.91 | 4.02 | 3.91 | 3.92 | 3.92 | 0.13% | 6,500 |
| Sep 14, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 0.26% | 2,500 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | 3,000 |
| Sep 9, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | -0.88% | 3,500 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 7, 2026 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -2.45% | 4,000 |
| Sep 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 3, 2026 | 4.10 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 3,500 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.85% | 500 |
| Sep 1, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 2,000 |
| Aug 31, 2026 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -1.56% | 5,500 |
| Aug 28, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 0.12% | 5,500 |
| Aug 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.60% | 500 |
| Aug 26, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 2.47% | 1,000 |
| Aug 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 1,500 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 500 |
| Aug 21, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | -0.12% | 1,500 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -1.94% | 1,500 |
| Aug 19, 2026 | 4.08 | 4.13 | 3.82 | 4.13 | 4.13 | 1.60% | 17,500 |
| Aug 18, 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -1.81% | 2,000 |
| Aug 17, 2026 | 4.22 | 4.23 | 4.09 | 4.14 | 4.14 | -0.72% | 4,500 |
| Aug 14, 2026 | 4.18 | 4.25 | 4.17 | 4.17 | 4.17 | 0.60% | 7,000 |
| Aug 13, 2026 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | 0.24% | 2,500 |
| Aug 12, 2026 | 4.17 | 4.18 | 4.07 | 4.13 | 4.13 | - | 8,000 |
| Aug 11, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | -0.96% | 4,500 |
| Aug 10, 2026 | 4.24 | 4.24 | 4.07 | 4.17 | 4.17 | 0.24% | 4,000 |
| Aug 7, 2026 | 4.31 | 4.31 | 4.10 | 4.16 | 4.16 | -1.89% | 13,000 |
| Aug 6, 2026 | 4.23 | 4.24 | 4.10 | 4.24 | 4.24 | 1.19% | 18,500 |
| Aug 5, 2026 | 4.19 | 4.19 | 4.10 | 4.19 | 4.19 | - | 2,500 |
| Aug 4, 2026 | 4.19 | 4.19 | 4.00 | 4.19 | 4.19 | 1.58% | 5,000 |
| Aug 3, 2026 | 4.26 | 4.43 | 4.08 | 4.13 | 4.13 | -2.48% | 15,000 |
| Jul 31, 2026 | 4.28 | 4.28 | 4.13 | 4.23 | 4.23 | 0.83% | 7,000 |