Innovative Rfk SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,018 |
| 2025-05-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,500 |
| 2025-04-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 |
| 2025-04-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2025-04-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 18 |
| 2025-02-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 713 |
| 2025-02-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,437 |
| 2025-01-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,500 |
| 2025-01-17 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-12-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 22,572 |
| 2024-12-20 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 6,000 |
| 2024-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,350 |
| 2024-12-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,437 |
| 2024-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-12-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2024-12-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 195 |
| 2024-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 |
| 2024-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2024-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-08-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 571 |
| 2024-08-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,839 |
| 2024-07-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 |
| 2024-07-29 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 38,500 |
| 2024-07-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30,000 |
| 2024-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20,000 |
| 2024-07-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 8,250 |
| 2024-07-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 500 |
| 2023-11-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2023-10-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2023-08-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2023-06-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2023-03-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,000 |
| 2023-03-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,500 |
| 2023-03-14 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 2,500 |
| 2023-03-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,500 |
| 2023-03-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10,000 |
| 2023-02-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2023-02-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2023-02-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 16,736 |
| 2023-02-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10 |
| 2023-02-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2022-12-27 | 1.580 | 1.700 | 1.580 | 1.700 | 1.700 | 20,000 |
| 2022-12-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2022-12-22 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 8,721 |
| 2022-12-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,378 |
| 2022-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2022-11-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,000 |
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.