RedFish LongTerm Capital S.p.A. (BIT:RFLTC)
Italy
· Delayed Price · Currency is EUR 1.355
+0.015 (1.12%)
At close: Dec 4, 2025
RedFish LongTerm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.85% | 17,000 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 17,000 |
| Dec 3, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 0.37% | 74,000 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.14% | 3,000 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 2,000 |
| Nov 27, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 1.94% | 8,000 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.90% | 8,000 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.50% | 8,000 |
| Nov 24, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 3.09% | 11,000 |
| Nov 21, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.00% | 6,000 |
| Nov 20, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.91% | 7,000 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 2,000 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -4.41% | 35,000 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.87% | 1,000 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -3.26% | 21,000 |
| Nov 13, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 29,000 |
| Nov 12, 2025 | 1.39 | 1.48 | 1.37 | 1.37 | 1.37 | 0.37% | 239,000 |
| Nov 11, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 4.21% | 51,000 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 8,000 |
| Nov 7, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 4,000 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.38% | 7,000 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | 0.76% | 21,000 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 7,000 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.12% | 7,000 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -1.10% | 10,000 |
| Oct 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 11,000 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.46% | 52,000 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.71% | 80,000 |
| Oct 27, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 9.69% | 108,000 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 4,000 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 3,000 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.92% | 14,000 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 6,000 |
| Oct 20, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 17,000 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.19% | 18,000 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 1,000 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 6,000 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | - | 15,000 |
| Oct 13, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 8,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -2.66% | 26,000 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.50% | 43,000 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 46,000 |
| Oct 7, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 35,000 |
| Oct 6, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 174,000 |
| Oct 3, 2025 | 1.37 | 1.46 | 1.35 | 1.40 | 1.40 | 3.70% | 162,000 |
| Oct 2, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.12% | 38,000 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -0.37% | 76,000 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.13% | 30,000 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -6.69% | 184,000 |
| Sep 26, 2025 | 1.40 | 1.43 | 1.33 | 1.42 | 1.42 | 6.77% | 88,000 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -7.32% | 71,000 |
| Sep 24, 2025 | 1.55 | 1.60 | 1.41 | 1.44 | 1.44 | -7.12% | 197,000 |
| Sep 23, 2025 | 1.50 | 1.60 | 1.45 | 1.55 | 1.55 | 6.92% | 246,000 |
| Sep 22, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 11.15% | 81,000 |
| Sep 19, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | -0.38% | 68,000 |
| Sep 18, 2025 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 7.41% | 53,000 |
| Sep 17, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 23,000 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 3,000 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 1,000 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.89% | 31,000 |
| Sep 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.98% | 12,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | 20,000 |
| Sep 3, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 7,000 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 22,000 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 21,000 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 25, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 17,000 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 8,000 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.07% | 2,000 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 12,000 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 17,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 15,000 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 135,000 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -3.69% | 19,000 |
| Jul 28, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.83% | 33,000 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 2,000 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 3,000 |