Redelfi S.p.A. (BIT:RDF)
Italy
· Delayed Price · Currency is EUR 10.60
+0.04 (0.38%)
At close: Dec 5, 2025
Redelfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.64 | 10.96 | 10.58 | 10.60 | 10.60 | 0.38% | 59,789 |
| Dec 4, 2025 | 10.56 | 10.70 | 10.42 | 10.56 | 10.56 | 0.57% | 33,631 |
| Dec 3, 2025 | 10.38 | 10.58 | 10.22 | 10.50 | 10.50 | 0.96% | 38,716 |
| Dec 2, 2025 | 10.40 | 10.48 | 10.30 | 10.40 | 10.40 | -0.76% | 275,927 |
| Dec 1, 2025 | 10.38 | 10.58 | 10.08 | 10.48 | 10.48 | 1.75% | 67,995 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.18 | 10.30 | 10.30 | -0.96% | 16,782 |
| Nov 27, 2025 | 10.52 | 10.74 | 10.30 | 10.40 | 10.40 | - | 24,242 |
| Nov 26, 2025 | 10.40 | 10.60 | 10.16 | 10.40 | 10.40 | -1.14% | 17,741 |
| Nov 25, 2025 | 10.38 | 10.62 | 10.18 | 10.52 | 10.52 | 1.35% | 17,768 |
| Nov 24, 2025 | 10.40 | 10.60 | 10.24 | 10.38 | 10.38 | 0.58% | 9,004 |
| Nov 21, 2025 | 10.42 | 10.50 | 10.12 | 10.32 | 10.32 | -2.27% | 21,401 |
| Nov 20, 2025 | 10.90 | 10.94 | 10.48 | 10.56 | 10.56 | -2.04% | 12,970 |
| Nov 19, 2025 | 10.30 | 10.98 | 10.18 | 10.78 | 10.78 | 4.66% | 83,611 |
| Nov 18, 2025 | 10.44 | 10.52 | 10.10 | 10.30 | 10.30 | -2.28% | 20,097 |
| Nov 17, 2025 | 10.68 | 10.76 | 10.34 | 10.54 | 10.54 | 0.38% | 17,941 |
| Nov 14, 2025 | 10.90 | 11.02 | 10.20 | 10.50 | 10.50 | -3.49% | 36,831 |
| Nov 13, 2025 | 10.98 | 11.08 | 10.60 | 10.88 | 10.88 | -1.81% | 31,352 |
| Nov 12, 2025 | 10.82 | 11.16 | 10.66 | 11.08 | 11.08 | 1.84% | 38,130 |
| Nov 11, 2025 | 11.36 | 11.36 | 10.52 | 10.88 | 10.88 | -4.23% | 70,752 |
| Nov 10, 2025 | 10.88 | 11.38 | 10.74 | 11.36 | 11.36 | 6.17% | 82,490 |
| Nov 7, 2025 | 10.44 | 10.94 | 9.89 | 10.70 | 10.70 | 4.49% | 92,264 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | -2.29% | 15,003 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.34 | 10.48 | 10.48 | -1.13% | 11,025 |
| Nov 4, 2025 | 10.78 | 10.78 | 10.24 | 10.60 | 10.60 | -0.56% | 23,554 |
| Nov 3, 2025 | 10.70 | 10.88 | 10.46 | 10.66 | 10.66 | 1.33% | 17,623 |
| Oct 31, 2025 | 10.66 | 10.66 | 10.42 | 10.52 | 10.52 | -1.13% | 18,214 |
| Oct 30, 2025 | 10.60 | 10.68 | 10.46 | 10.64 | 10.64 | -0.37% | 26,900 |
| Oct 29, 2025 | 10.96 | 10.96 | 10.60 | 10.68 | 10.68 | -1.84% | 34,108 |
| Oct 28, 2025 | 10.92 | 10.98 | 10.72 | 10.88 | 10.88 | -0.91% | 17,276 |
| Oct 27, 2025 | 10.72 | 11.12 | 10.34 | 10.98 | 10.98 | 2.04% | 79,507 |
| Oct 24, 2025 | 10.88 | 10.88 | 10.52 | 10.76 | 10.76 | -0.37% | 24,213 |
| Oct 23, 2025 | 10.74 | 10.92 | 10.50 | 10.80 | 10.80 | 0.93% | 43,555 |
| Oct 22, 2025 | 11.00 | 11.18 | 10.56 | 10.70 | 10.70 | -3.60% | 109,892 |
| Oct 21, 2025 | 10.36 | 11.10 | 10.20 | 11.10 | 11.10 | 8.19% | 259,049 |
| Oct 20, 2025 | 9.89 | 10.70 | 9.75 | 10.26 | 10.26 | 4.91% | 199,879 |
| Oct 17, 2025 | 9.60 | 9.89 | 9.30 | 9.78 | 9.78 | 1.45% | 107,664 |
| Oct 16, 2025 | 8.98 | 9.66 | 8.71 | 9.64 | 9.64 | 12.22% | 266,301 |
| Oct 15, 2025 | 8.56 | 8.65 | 8.54 | 8.59 | 8.59 | 1.06% | 4,489 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.33 | 8.50 | 8.50 | -1.73% | 40,322 |
| Oct 13, 2025 | 8.74 | 8.76 | 8.43 | 8.65 | 8.65 | -0.12% | 41,954 |
| Oct 10, 2025 | 8.80 | 8.85 | 8.61 | 8.66 | 8.66 | -1.81% | 35,629 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.64 | 8.82 | 8.82 | -1.67% | 47,287 |
| Oct 8, 2025 | 8.88 | 9.04 | 8.60 | 8.97 | 8.97 | 1.82% | 95,494 |
| Oct 7, 2025 | 9.04 | 9.13 | 8.76 | 8.81 | 8.81 | -2.54% | 47,210 |
| Oct 6, 2025 | 8.88 | 9.17 | 8.70 | 9.04 | 9.04 | 3.08% | 205,466 |
| Oct 3, 2025 | 8.10 | 8.79 | 8.04 | 8.77 | 8.77 | 8.67% | 78,452 |
| Oct 2, 2025 | 7.74 | 8.22 | 7.62 | 8.07 | 8.07 | 5.08% | 114,441 |
| Oct 1, 2025 | 8.14 | 8.14 | 7.40 | 7.68 | 7.68 | -4.60% | 135,375 |
| Sep 30, 2025 | 8.16 | 8.28 | 7.99 | 8.05 | 8.05 | -1.95% | 41,763 |
| Sep 29, 2025 | 8.20 | 8.30 | 8.00 | 8.21 | 8.21 | 1.23% | 31,905 |
| Sep 26, 2025 | 8.19 | 8.36 | 7.85 | 8.11 | 8.11 | -1.58% | 61,060 |
| Sep 25, 2025 | 8.45 | 8.68 | 8.09 | 8.24 | 8.24 | -1.08% | 142,512 |
| Sep 24, 2025 | 7.95 | 8.36 | 7.90 | 8.33 | 8.33 | 4.39% | 104,025 |
| Sep 23, 2025 | 8.24 | 8.27 | 7.82 | 7.98 | 7.98 | -2.44% | 51,645 |
| Sep 22, 2025 | 8.09 | 8.28 | 7.92 | 8.18 | 8.18 | 2.25% | 51,899 |
| Sep 19, 2025 | 8.04 | 8.10 | 7.99 | 8.00 | 8.00 | 0.13% | 26,810 |
| Sep 18, 2025 | 7.87 | 8.04 | 7.82 | 7.99 | 7.99 | 1.27% | 42,712 |
| Sep 17, 2025 | 7.56 | 7.89 | 7.38 | 7.89 | 7.89 | 5.20% | 83,281 |
| Sep 16, 2025 | 7.43 | 7.56 | 7.20 | 7.50 | 7.50 | 1.63% | 68,909 |
| Sep 15, 2025 | 7.22 | 7.48 | 7.22 | 7.38 | 7.38 | 3.07% | 84,243 |
| Sep 12, 2025 | 7.40 | 7.40 | 6.84 | 7.16 | 7.16 | -5.67% | 122,471 |
| Sep 11, 2025 | 7.63 | 7.75 | 7.53 | 7.59 | 7.59 | -0.52% | 13,421 |
| Sep 10, 2025 | 7.65 | 7.75 | 7.56 | 7.63 | 7.63 | -0.26% | 24,342 |
| Sep 9, 2025 | 7.30 | 7.65 | 7.25 | 7.65 | 7.65 | 5.37% | 103,238 |
| Sep 8, 2025 | 7.01 | 7.28 | 7.01 | 7.26 | 7.26 | 2.11% | 43,316 |
| Sep 5, 2025 | 7.16 | 7.19 | 7.00 | 7.11 | 7.11 | 0.14% | 8,779 |
| Sep 4, 2025 | 7.02 | 7.18 | 6.97 | 7.10 | 7.10 | 2.01% | 18,077 |
| Sep 3, 2025 | 7.01 | 7.03 | 6.80 | 6.96 | 6.96 | -0.71% | 18,268 |
| Sep 2, 2025 | 7.22 | 7.29 | 6.94 | 7.01 | 7.01 | -2.64% | 16,826 |
| Sep 1, 2025 | 7.29 | 7.33 | 7.15 | 7.20 | 7.20 | -1.23% | 12,690 |
| Aug 29, 2025 | 7.22 | 7.30 | 7.22 | 7.29 | 7.29 | -0.14% | 3,539 |
| Aug 28, 2025 | 7.24 | 7.31 | 7.15 | 7.30 | 7.30 | 0.27% | 10,585 |
| Aug 27, 2025 | 7.31 | 7.32 | 7.18 | 7.28 | 7.28 | -0.14% | 5,316 |
| Aug 26, 2025 | 7.34 | 7.34 | 7.16 | 7.29 | 7.29 | -0.68% | 9,900 |
| Aug 25, 2025 | 7.28 | 7.38 | 7.27 | 7.34 | 7.34 | 1.10% | 13,054 |
| Aug 22, 2025 | 7.19 | 7.29 | 7.15 | 7.26 | 7.26 | 0.97% | 14,870 |
| Aug 21, 2025 | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | 0.28% | 12,646 |
| Aug 20, 2025 | 7.14 | 7.36 | 6.81 | 7.17 | 7.17 | -1.65% | 20,112 |
| Aug 19, 2025 | 7.40 | 7.47 | 7.16 | 7.29 | 7.29 | -0.95% | 45,766 |
| Aug 18, 2025 | 6.86 | 7.37 | 6.83 | 7.36 | 7.36 | 8.24% | 68,352 |
| Aug 14, 2025 | 6.66 | 6.88 | 6.66 | 6.80 | 6.80 | 2.10% | 19,889 |
| Aug 13, 2025 | 6.65 | 6.75 | 6.59 | 6.66 | 6.66 | 0.91% | 16,081 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.44 | 6.60 | 6.60 | 2.33% | 14,100 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.21 | 6.45 | 6.45 | 0.62% | 19,625 |
| Aug 8, 2025 | 6.44 | 6.44 | 6.28 | 6.41 | 6.41 | 0.79% | 7,988 |
| Aug 7, 2025 | 6.44 | 6.44 | 6.31 | 6.36 | 6.36 | -0.78% | 4,747 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.41 | 6.41 | 0.16% | 7,231 |
| Aug 5, 2025 | 6.30 | 6.54 | 6.29 | 6.40 | 6.40 | 1.75% | 18,379 |
| Aug 4, 2025 | 6.30 | 6.38 | 6.20 | 6.29 | 6.29 | -0.16% | 10,736 |
| Aug 1, 2025 | 6.54 | 6.59 | 6.18 | 6.30 | 6.30 | -2.93% | 22,836 |
| Jul 31, 2025 | 6.47 | 6.60 | 6.41 | 6.49 | 6.49 | -0.15% | 16,303 |
| Jul 30, 2025 | 6.72 | 6.72 | 6.50 | 6.50 | 6.50 | -1.22% | 4,644 |
| Jul 29, 2025 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | 0.30% | 5,590 |
| Jul 28, 2025 | 6.65 | 6.73 | 6.50 | 6.56 | 6.56 | -1.20% | 11,882 |
| Jul 25, 2025 | 6.60 | 6.65 | 6.52 | 6.64 | 6.64 | 1.07% | 20,013 |
| Jul 24, 2025 | 6.58 | 6.60 | 6.50 | 6.57 | 6.57 | - | 3,360 |
| Jul 23, 2025 | 6.74 | 6.74 | 6.41 | 6.57 | 6.57 | -1.65% | 24,206 |
| Jul 22, 2025 | 6.68 | 6.74 | 6.54 | 6.68 | 6.68 | 0.75% | 9,872 |
| Jul 21, 2025 | 6.67 | 6.73 | 6.45 | 6.63 | 6.63 | 0.91% | 18,155 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.46 | 6.57 | 6.57 | -4.64% | 87,585 |