RT&L SpA RTL
MIL · Italy · Transportation
€3.81-0.03 (-0.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.81 | -0.78% | €3.78 | €3.81 | €3.70 | 3.50K |
| 2026-09-30 | €3.84 | -0.90% | €3.84 | €3.84 | €3.81 | 3.50K |
| 2026-09-29 | €3.87 | -4.21% | €3.92 | €4.03 | €3.74 | 19.50K |
| 2026-09-28 | €4.04 | +1.00% | €4.04 | €4.04 | €4.04 | 500 |
| 2026-09-25 | €4.00 | -1.72% | €3.95 | €4.00 | €3.95 | 3.50K |
| 2026-09-24 | €4.07 | +0.99% | €4.03 | €4.07 | €4.02 | 1.50K |
| 2026-09-23 | €4.03 | -0.12% | €4.05 | €4.05 | €4.02 | 3.00K |
| 2026-09-22 | €4.03 | -1.47% | €4.09 | €4.09 | €4.00 | 6.50K |
| 2026-09-21 | €4.09 | +0.12% | €4.09 | €4.09 | €4.09 | 1.50K |
| 2026-09-18 | €4.09 | 0.00% | €4.09 | €4.09 | €4.09 | 1.00K |
| 2026-09-17 | €4.09 | +1.74% | €4.07 | €4.10 | €4.00 | 7.50K |
| 2026-09-16 | €4.02 | +2.68% | €3.91 | €4.02 | €3.91 | 2.50K |
| 2026-09-15 | €3.91 | +0.13% | €3.91 | €4.02 | €3.91 | 6.50K |
| 2026-09-14 | €3.91 | +0.26% | €3.79 | €3.91 | €3.79 | 2.50K |
| 2026-09-11 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-10 | €3.90 | -1.14% | €3.90 | €3.90 | €3.90 | 3.00K |
| 2026-09-09 | €3.94 | -0.88% | €3.90 | €3.94 | €3.90 | 3.50K |
| 2026-09-08 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-07 | €3.98 | -2.45% | €4.06 | €4.06 | €3.96 | 4.00K |
| 2026-09-04 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-03 | €4.08 | -0.49% | €4.10 | €4.16 | €4.08 | 3.50K |
| 2026-09-02 | €4.10 | -0.85% | €4.10 | €4.10 | €4.10 | 500 |
| 2026-09-01 | €4.14 | +0.49% | €4.11 | €4.14 | €4.11 | 2.00K |
| 2026-08-31 | €4.11 | -1.56% | €4.19 | €4.25 | €4.11 | 5.50K |
| 2026-08-28 | €4.18 | +0.12% | €4.05 | €4.18 | €4.05 | 5.50K |
| 2026-08-27 | €4.18 | +0.60% | €4.18 | €4.18 | €4.18 | 500 |
| 2026-08-26 | €4.15 | +2.47% | €4.09 | €4.15 | €4.09 | 1.00K |
| 2026-08-25 | €4.05 | +0.25% | €4.05 | €4.05 | €4.05 | 1.50K |
| 2026-08-24 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 500 |
| 2026-08-21 | €4.04 | -0.12% | €3.93 | €4.04 | €3.93 | 1.50K |
| 2026-08-20 | €4.05 | -1.94% | €4.12 | €4.12 | €4.03 | 1.50K |
| 2026-08-19 | €4.13 | +1.60% | €4.08 | €4.13 | €3.82 | 17.50K |
| 2026-08-18 | €4.06 | -1.81% | €4.14 | €4.14 | €4.02 | 2.00K |
| 2026-08-17 | €4.14 | -0.72% | €4.22 | €4.23 | €4.09 | 4.50K |
| 2026-08-14 | €4.16 | +0.60% | €4.18 | €4.25 | €4.16 | 7.00K |
| 2026-08-13 | €4.14 | +0.24% | €4.11 | €4.14 | €4.10 | 2.50K |
| 2026-08-12 | €4.13 | 0.00% | €4.17 | €4.18 | €4.07 | 8.00K |
| 2026-08-11 | €4.13 | -0.96% | €4.07 | €4.14 | €4.07 | 4.50K |
| 2026-08-10 | €4.17 | +0.24% | €4.24 | €4.24 | €4.07 | 4.00K |
| 2026-08-07 | €4.16 | -1.89% | €4.31 | €4.31 | €4.10 | 13.00K |
| 2026-08-06 | €4.24 | +1.19% | €4.23 | €4.24 | €4.10 | 18.50K |
| 2026-08-05 | €4.19 | 0.00% | €4.19 | €4.19 | €4.10 | 2.50K |
| 2026-08-04 | €4.19 | +1.58% | €4.19 | €4.19 | €4.00 | 5.00K |
| 2026-08-03 | €4.13 | -2.48% | €4.26 | €4.43 | €4.08 | 15.00K |
| 2026-07-31 | €4.23 | +0.83% | €4.28 | €4.28 | €4.13 | 7.00K |
| 2026-07-30 | €4.20 | +2.94% | €4.10 | €4.25 | €4.10 | 3.00K |
| 2026-07-29 | €4.07 | +0.12% | €4.07 | €4.21 | €4.07 | 11.50K |
| 2026-07-28 | €4.07 | +1.75% | €3.99 | €4.08 | €3.99 | 5.00K |
| 2026-07-27 | €4.00 | +0.13% | €3.93 | €4.08 | €3.93 | 8.00K |
| 2026-07-24 | €3.99 | +0.76% | €4.04 | €4.19 | €3.99 | 13.50K |
| 2026-07-23 | €3.96 | +0.76% | €3.95 | €4.16 | €3.93 | 20.00K |
| 2026-07-22 | €3.93 | -1.75% | €3.93 | €3.93 | €3.92 | 2.50K |
| 2026-07-21 | €4.01 | +0.13% | €4.03 | €4.03 | €3.86 | 8.50K |
| 2026-07-20 | €4.00 | 0.00% | €4.09 | €4.09 | €3.82 | 12.50K |
| 2026-07-17 | €4.00 | +1.78% | €3.99 | €4.00 | €3.99 | 2.00K |
| 2026-07-16 | €3.93 | -3.91% | €4.11 | €4.11 | €3.92 | 6.00K |
| 2026-07-15 | €4.09 | +1.11% | €4.12 | €4.12 | €3.98 | 6.00K |
| 2026-07-14 | €4.05 | 0.00% | €4.05 | €4.05 | €3.96 | 3.50K |
| 2026-07-13 | €4.05 | -1.34% | €4.13 | €4.17 | €4.05 | 7.50K |
| 2026-07-10 | €4.10 | +1.49% | €4.07 | €4.16 | €4.05 | 9.50K |
| 2026-07-09 | €4.04 | +3.86% | €3.89 | €4.24 | €3.85 | 25.00K |
| 2026-07-08 | €3.89 | -0.26% | €3.91 | €3.94 | €3.82 | 3.50K |
| 2026-07-07 | €3.90 | -1.27% | €3.95 | €3.95 | €3.78 | 13.00K |
| 2026-07-06 | €3.95 | +12.22% | €3.51 | €3.96 | €3.51 | 34.50K |
| 2026-07-03 | €3.52 | +2.33% | €3.39 | €3.52 | €3.39 | 16.00K |
| 2026-07-02 | €3.44 | +6.17% | €3.27 | €3.55 | €3.19 | 65.50K |
| 2026-07-01 | €3.24 | +2.05% | €3.18 | €3.24 | €3.11 | 14.00K |
| 2026-06-30 | €3.17 | +2.25% | €3.15 | €3.30 | €3.11 | 36.00K |
| 2026-06-29 | €3.11 | +1.64% | €3.04 | €3.11 | €3.04 | 5.50K |
| 2026-06-26 | €3.06 | -0.49% | €3.05 | €3.07 | €3.00 | 2.50K |
| 2026-06-25 | €3.07 | +0.16% | €3.07 | €3.07 | €3.03 | 6.00K |
| 2026-06-24 | €3.07 | +0.99% | €3.07 | €3.07 | €3.07 | 1.00K |
| 2026-06-23 | €3.04 | +1.17% | €3.00 | €3.05 | €2.90 | 13.50K |
| 2026-06-22 | €3.00 | 0.00% | €3.00 | €3.05 | €2.96 | 6.00K |
| 2026-06-19 | €3.00 | +0.17% | €2.99 | €3.00 | €2.96 | 3.50K |
| 2026-06-18 | €2.99 | +0.34% | €3.05 | €3.08 | €2.98 | 26.50K |
| 2026-06-17 | €2.98 | -6.86% | €3.22 | €3.26 | €2.94 | 70.00K |
| 2026-06-16 | €3.20 | -1.54% | €3.30 | €3.30 | €3.20 | 18.50K |
| 2026-06-15 | €3.26 | +1.09% | €3.22 | €3.28 | €3.22 | 7.00K |
| 2026-06-12 | €3.22 | -0.31% | €3.20 | €3.28 | €3.15 | 15.00K |
| 2026-06-11 | €3.23 | -0.77% | €3.21 | €3.30 | €3.21 | 2.50K |
| 2026-06-10 | €3.26 | -1.96% | €3.34 | €3.35 | €3.24 | 5.50K |
| 2026-06-09 | €3.32 | 0.00% | €3.38 | €3.41 | €3.26 | 6.50K |
| 2026-06-08 | €3.32 | -7.00% | €3.59 | €3.59 | €3.32 | 14.50K |
| 2026-06-05 | €3.57 | +0.56% | €3.61 | €3.69 | €3.57 | 11.00K |
| 2026-06-04 | €3.55 | -4.44% | €3.72 | €3.72 | €3.55 | 8.50K |
| 2026-06-03 | €3.71 | 0.00% | €3.71 | €3.71 | €3.64 | 1.50K |
| 2026-06-02 | €3.71 | +0.68% | €3.71 | €3.71 | €3.71 | 500 |
| 2026-06-01 | €3.69 | +1.79% | €3.69 | €3.69 | €3.69 | 2.50K |
| 2026-05-29 | €3.63 | -3.72% | €3.81 | €3.81 | €3.60 | 11.50K |