Innovative-RFK S.p.A. (EPA:MLIRF)
France · Delayed Price · Currency is EUR 1.600
-0.140 (-8.05%)
At close: Sep 23, 2025
Innovative-RFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 900 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.60 | 1.60 | 1.60 | -8.05% | 5,900 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 16,746 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 2,720 |
| Sep 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1,000 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 5, 2025 | 1.48 | 1.69 | 1.48 | 1.69 | 1.69 | - | 1,005 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 4 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 403 |
| Jul 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 2,455 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |