RIT Capital Partners Plc (FRA:1IH)
Germany
· Delayed Price · Currency is EUR 25.40
+0.80 (3.25%)
At close: Dec 5, 2025
RIT Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Nov 26, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.96% | 49 |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 11, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 5.17% | 947 |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -8.46% | - |
| Nov 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 125 |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Oct 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 21, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -0.89% | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 0.90% | - |
| Sep 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 1.83% | - |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | -0.91% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -5.98% | - |
| Sep 24, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.14 | 6.36% | 80 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -5.98% | - |
| Sep 22, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.14 | 5.41% | 500 |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -0.89% | - |
| Sep 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | -1.75% | - |
| Sep 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | -2.56% | - |
| Sep 16, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.14 | 0.86% | 16 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | 1.75% | 500 |
| Sep 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - | - |
| Sep 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | -2.59% | - |
| Sep 8, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 22.94 | 2.65% | 65 |
| Sep 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - | - |
| Sep 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 0.89% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | -1.75% | - |
| Sep 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | -2.59% | - |
| Aug 29, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 22.94 | 1.75% | 2 |
| Aug 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | -0.87% | - |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | - |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | - |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | 0.88% | - |
| Aug 20, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.55 | -0.87% | 383 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | - |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | -2.54% | - |
| Aug 15, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.34 | 2.61% | 12 |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | 1.77% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - | - |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 0.89% | - |
| Aug 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | -2.61% | - |
| Aug 8, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.74 | 3.60% | 8 |
| Aug 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Aug 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -1.79% | - |
| Aug 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - | - |
| Jul 31, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.15 | 0.90% | 1,344 |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -0.89% | - |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 1.82% | - |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.92% | - |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - | - |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | -1.80% | - |
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Jul 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |