RIT Capital Partners Plc (FRA:1IH)
Germany · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:1IH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 55 |
| Oct 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.10% | 42 |
| Oct 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 7, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 3.47% | 51 |
| Oct 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.80% | - |
| Sep 30, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 29.94 | 4.14% | 121 |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | - | - |
| Sep 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | - | - |
| Sep 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 0.69% | - |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | -0.69% | - |
| Sep 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -2.68% | - |
| Sep 22, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.54 | 2.05% | 165 |
| Sep 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | 0.69% | - |
| Sep 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -0.68% | - |
| Sep 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -0.68% | - |
| Sep 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 0.68% | - |
| Sep 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -0.68% | - |
| Sep 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 2.80% | - |
| Sep 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -0.69% | - |
| Sep 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | 1.41% | - |
| Sep 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 0.71% | - |
| Sep 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -2.08% | - |
| Sep 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | -0.69% | - |
| Sep 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 1.40% | - |
| Sep 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | - | - |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -2.05% | - |
| Sep 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -1.35% | - |
| Aug 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 1.37% | - |
| Aug 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -2.01% | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - | - |
| Aug 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 0.68% | - |
| Aug 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 2.78% | - |
| Aug 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | -5.88% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | 18.60% | 32 |
| Aug 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | -7.19% | - |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | -7.33% | - |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - | - |