Innovative-RFK S.p.A. (EPA:MLIRF)
France
· Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
At close: Dec 5, 2025
Innovative-RFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -13.68% | 1,666 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 799 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 17.28% | 1,000 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 55,555 |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -14.74% | 600 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 200 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 5,555 |
| Oct 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 127,778 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 6, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 5.59% | 3,345 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 1,100 |
| Oct 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 900 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.60 | 1.60 | 1.60 | -8.05% | 5,900 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 16,746 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 2,720 |
| Sep 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1,000 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 5, 2025 | 1.48 | 1.69 | 1.48 | 1.69 | 1.69 | - | 1,005 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 4 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 403 |
| Jul 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 2,455 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |