RIT Capital Partners Plc (FRA:1IH)
Germany · Delayed Price · Currency is EUR 25.40
+0.20 (0.79%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:1IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.28% | - |
| 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% | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -0.80% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 0.81% | - |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Mar 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -3.88% | - |
| Mar 13, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.53 | 4.03% | 281 |
| Mar 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -0.80% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 0.81% | - |
| Mar 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -2.36% | - |
| Mar 9, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.13 | 1.60% | 250 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 0.81% | - |
| Mar 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -3.13% | - |
| Mar 4, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.33 | 3.23% | 72 |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Mar 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 0.81% | - |
| Feb 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -0.81% | 206 |
| Feb 24, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.54 | -0.80% | 2,561 |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 0.80% | - |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 1.63% | - |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -1.60% | - |
| Feb 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 0.81% | - |
| Feb 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -2.36% | - |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 1.60% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |