RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 4.165
+0.025 (0.60%)
At close: Aug 14, 2026
RT&L S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 2.94% | 3,000 |
| Jul 29, 2026 | 4.08 | 4.21 | 4.08 | 4.08 | 4.08 | 0.12% | 11,500 |
| Jul 28, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 1.75% | 5,000 |
| Jul 27, 2026 | 3.93 | 4.08 | 3.93 | 4.00 | 4.00 | 0.13% | 8,000 |
| Jul 24, 2026 | 4.04 | 4.19 | 4.00 | 4.00 | 4.00 | 0.76% | 13,500 |
| Jul 23, 2026 | 3.95 | 4.17 | 3.94 | 3.97 | 3.97 | 0.76% | 20,000 |
| Jul 22, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -1.75% | 2,500 |
| Jul 21, 2026 | 4.03 | 4.03 | 3.86 | 4.01 | 4.01 | 0.12% | 8,500 |
| Jul 20, 2026 | 4.09 | 4.09 | 3.82 | 4.00 | 4.00 | - | 12,500 |
| Jul 17, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1.78% | 2,000 |
| Jul 16, 2026 | 4.11 | 4.11 | 3.92 | 3.93 | 3.93 | -3.91% | 6,000 |
| Jul 15, 2026 | 4.12 | 4.12 | 3.99 | 4.09 | 4.09 | 1.11% | 6,000 |
| Jul 14, 2026 | 4.05 | 4.05 | 3.96 | 4.05 | 4.05 | - | 3,500 |
| Jul 13, 2026 | 4.13 | 4.17 | 4.05 | 4.05 | 4.05 | -1.34% | 7,500 |
| Jul 10, 2026 | 4.08 | 4.17 | 4.06 | 4.10 | 4.10 | 1.49% | 9,500 |
| Jul 9, 2026 | 3.89 | 4.24 | 3.85 | 4.04 | 4.04 | 3.86% | 25,000 |
| Jul 8, 2026 | 3.91 | 3.94 | 3.82 | 3.89 | 3.89 | -0.26% | 3,500 |
| 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 |