Innovative Rfk SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-11-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,555 |
| 2025-10-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,555 |
| 2025-10-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,555 |
| 2025-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,555 |
| 2025-10-20 | 1.890 | 1.890 | 1.660 | 1.890 | 1.890 | 127,778 |
| 2025-10-17 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 127,778 |
| 2025-10-16 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-15 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-14 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 0 |
| 2025-10-13 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 0 |
| 2025-10-10 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 0 |
| 2025-10-09 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-08 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-07 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-06 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 3,345 |
| 2025-10-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,100 |
| 2025-10-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,100 |
| 2025-10-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-09-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-09-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 900 |
| 2025-09-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 900 |
| 2025-09-25 | 1.840 | 1.840 | 1.600 | 1.600 | 1.600 | 5,900 |
| 2025-09-24 | 1.840 | 1.840 | 1.600 | 1.600 | 1.600 | 5,900 |
| 2025-09-23 | 1.840 | 1.840 | 1.600 | 1.600 | 1.600 | 5,900 |
| 2025-09-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 16,746 |
| 2025-09-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,720 |
| 2025-09-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2025-09-17 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 0 |
| 2025-09-16 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 0 |
| 2025-09-15 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 0 |
| 2025-09-12 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 0 |
| 2025-09-11 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 1,005 |
| 2025-09-10 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 1,005 |
| 2025-09-09 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 1,005 |
| 2025-09-08 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 1,005 |
| 2025-09-05 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 1,005 |
| 2025-09-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-09-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-09-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-09-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.