Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy flag Italy · Delayed Price · Currency is EUR
54.05
+0.90 (1.69%)
Sep 3, 2025, 4:45 PM CET

BIT:REC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202553.0053.5052.9553.1553.15-0.28%255,629
Sep 1, 202552.7553.4052.7553.3053.301.04%149,824
Aug 29, 202553.0553.4052.7552.7552.75-0.75%163,231
Aug 28, 202552.8053.3052.7553.1553.150.28%163,871
Aug 27, 202552.7053.6052.7053.0053.000.57%191,864
Aug 26, 202552.0053.0551.9052.7052.700.76%795,395
Aug 25, 202552.2552.5552.1052.3052.30-0.29%138,760
Aug 22, 202551.9052.7051.9052.4552.450.67%141,349
Aug 21, 202552.0552.4052.0052.1052.10-0.67%161,753
Aug 20, 202552.0552.7052.0552.4552.450.29%191,748
Aug 19, 202551.5552.4051.5052.3052.301.06%260,764
Aug 18, 202551.8052.1051.5551.7551.751.07%231,895
Aug 14, 202551.0551.4550.9051.2051.200.79%199,712
Aug 13, 202550.6551.0550.6050.8050.801.09%163,126
Aug 12, 202550.7550.7550.1050.2550.25-0.69%185,543
Aug 11, 202551.5051.9550.4050.6050.601.77%372,207
Aug 8, 202550.3550.5049.7249.7249.72-1.05%227,015
Aug 7, 202550.2550.5549.9450.2550.25-192,527
Aug 6, 202550.4050.6549.7250.2550.25-0.30%333,610
Aug 5, 202550.8051.0550.4050.4050.40-0.30%218,339
Aug 4, 202550.7050.9050.4550.5550.55-0.30%208,589
Aug 1, 202549.7250.9549.5650.7050.700.60%305,569
Jul 31, 202552.2552.4550.4050.4050.40-2.98%340,739
Jul 30, 202553.9054.1051.6551.9551.95-4.33%555,249
Jul 29, 202554.2554.5053.9054.3054.301.21%239,650
Jul 28, 202554.3054.4553.5553.6553.65-216,187
Jul 25, 202554.0054.1053.6553.6553.65-0.74%144,232
Jul 24, 202553.7554.0553.4554.0554.051.69%195,160
Jul 23, 202553.1553.2552.6553.1553.151.33%282,202
Jul 22, 202551.9052.6551.8552.4552.450.87%208,861
Jul 21, 202552.1552.5552.0052.0052.00-0.76%151,347
Jul 18, 202552.6052.7552.2552.4052.40-0.10%164,219
Jul 17, 202552.0052.8052.0052.4552.450.87%176,044
Jul 16, 202552.0052.5551.9552.0052.00-0.19%209,876
Jul 15, 202553.7554.0552.1052.1052.10-3.52%420,369
Jul 14, 202554.1054.4553.8054.0054.00-0.83%137,949
Jul 11, 202554.2554.7554.2054.4554.45-0.18%205,911
Jul 10, 202554.1054.7553.9554.5554.551.21%212,279
Jul 9, 202553.6054.0553.2553.9053.900.65%201,952
Jul 8, 202553.9054.0553.2053.5553.55-0.37%202,816
Jul 7, 202554.0054.3053.6553.7553.75-0.56%211,601
Jul 4, 202553.4554.4053.3054.0554.051.03%129,228
Jul 3, 202553.5053.9053.5053.5053.500.19%153,494
Jul 2, 202554.0554.0553.1553.4053.40-1.20%241,414
Jul 1, 202553.3554.3553.1554.0554.051.22%202,754
Jun 30, 202553.9554.0053.4053.4053.40-0.74%199,086
Jun 27, 202553.5553.9053.3053.8053.800.65%147,799
Jun 26, 202553.6054.0053.4553.4553.450.19%149,581
Jun 25, 202554.4054.4053.2053.3553.35-1.75%250,379
Jun 24, 202554.5054.8054.0054.3054.300.74%187,181