Innovative Rfk SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 50,000 |
| 2022-11-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,099 |
| 2022-11-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-11-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-11-15 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 20,001 |
| 2022-11-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 26,504 |
| 2022-11-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 25,400 |
| 2022-11-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-11-03 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 44,000 |
| 2022-11-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2022-10-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 30,000 |
| 2022-10-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-10-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-10-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-10-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-10-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-10-20 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 26,746 |
| 2022-10-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18,079 |
| 2022-10-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 30,000 |
| 2022-10-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 17,500 |
| 2022-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 27,000 |
| 2022-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 27,500 |
| 2022-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2022-10-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15,000 |
| 2022-10-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2022-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 42,000 |
| 2022-09-28 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 16,000 |
| 2022-09-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2022-09-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2022-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15,000 |
| 2022-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 17,000 |
| 2022-09-20 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2022-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-09-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,000 |
| 2022-09-14 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 2,786 |
| 2022-09-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,490 |
| 2022-06-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 571 |
| 2022-05-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2022-05-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2022-03-29 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2022-03-28 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 |
| 2022-02-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2022-02-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,860 |
| 2021-12-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 40 |
| 2021-11-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2021-11-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2021-11-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2021-11-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,300 |
| 2021-11-12 | 1.180 | 1.290 | 1.180 | 1.290 | 1.290 | 2,899 |
| 2021-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 15,746 |
| 2021-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
← NewerPage 8 of 8 · 475 trading days
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.