RIT Capital Partners Plc (FRA:1IH)
Germany · Delayed Price · Currency is EUR 27.20
+0.40 (1.49%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | 2.29% | - |
| Jun 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 6 |
| May 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Apr 27, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | 681 |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 21, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 141 |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Apr 13, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 2.44% | 389 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Apr 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.24% | - |
| Apr 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Mar 31, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.14 | 1.67% | 197 |
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | -2.44% | - |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Mar 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 0.82% | - |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -3.17% | - |
| Mar 23, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 24.93 | 2.44% | 189 |
| Mar 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -0.81% | - |