Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 50.70
+0.30 (0.60%)
Aug 1, 2025, 5:35 PM CET
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.72 | 50.95 | 49.56 | 50.70 | 50.70 | 0.60% | 305,569 |
| Jul 31, 2025 | 52.25 | 52.45 | 50.40 | 50.40 | 50.40 | -2.98% | 340,739 |
| Jul 30, 2025 | 53.90 | 54.10 | 51.65 | 51.95 | 51.95 | -4.33% | 555,249 |
| Jul 29, 2025 | 54.25 | 54.50 | 53.90 | 54.30 | 54.30 | 1.21% | 239,650 |
| Jul 28, 2025 | 54.30 | 54.45 | 53.55 | 53.65 | 53.65 | - | 216,187 |
| Jul 25, 2025 | 54.00 | 54.10 | 53.65 | 53.65 | 53.65 | -0.74% | 144,232 |
| Jul 24, 2025 | 53.75 | 54.05 | 53.45 | 54.05 | 54.05 | 1.69% | 195,160 |
| Jul 23, 2025 | 53.15 | 53.25 | 52.65 | 53.15 | 53.15 | 1.33% | 282,202 |
| Jul 22, 2025 | 51.90 | 52.65 | 51.85 | 52.45 | 52.45 | 0.87% | 208,861 |
| Jul 21, 2025 | 52.15 | 52.55 | 52.00 | 52.00 | 52.00 | -0.76% | 151,347 |
| Jul 18, 2025 | 52.60 | 52.75 | 52.25 | 52.40 | 52.40 | -0.10% | 164,219 |
| Jul 17, 2025 | 52.00 | 52.80 | 52.00 | 52.45 | 52.45 | 0.87% | 176,044 |
| Jul 16, 2025 | 52.00 | 52.55 | 51.95 | 52.00 | 52.00 | -0.19% | 209,876 |
| Jul 15, 2025 | 53.75 | 54.05 | 52.10 | 52.10 | 52.10 | -3.52% | 420,369 |
| Jul 14, 2025 | 54.10 | 54.45 | 53.80 | 54.00 | 54.00 | -0.83% | 137,949 |
| Jul 11, 2025 | 54.25 | 54.75 | 54.20 | 54.45 | 54.45 | -0.18% | 205,911 |
| Jul 10, 2025 | 54.10 | 54.75 | 53.95 | 54.55 | 54.55 | 1.21% | 212,279 |
| Jul 9, 2025 | 53.60 | 54.05 | 53.25 | 53.90 | 53.90 | 0.65% | 201,952 |
| Jul 8, 2025 | 53.90 | 54.05 | 53.20 | 53.55 | 53.55 | -0.37% | 202,816 |
| Jul 7, 2025 | 54.00 | 54.30 | 53.65 | 53.75 | 53.75 | -0.56% | 211,601 |
| Jul 4, 2025 | 53.45 | 54.40 | 53.30 | 54.05 | 54.05 | 1.03% | 129,228 |
| Jul 3, 2025 | 53.50 | 53.90 | 53.50 | 53.50 | 53.50 | 0.19% | 153,494 |
| Jul 2, 2025 | 54.05 | 54.05 | 53.15 | 53.40 | 53.40 | -1.20% | 241,414 |
| Jul 1, 2025 | 53.35 | 54.35 | 53.15 | 54.05 | 54.05 | 1.22% | 202,754 |
| Jun 30, 2025 | 53.95 | 54.00 | 53.40 | 53.40 | 53.40 | -0.74% | 199,086 |
| Jun 27, 2025 | 53.55 | 53.90 | 53.30 | 53.80 | 53.80 | 0.65% | 147,799 |
| Jun 26, 2025 | 53.60 | 54.00 | 53.45 | 53.45 | 53.45 | 0.19% | 149,581 |
| Jun 25, 2025 | 54.40 | 54.40 | 53.20 | 53.35 | 53.35 | -1.75% | 250,379 |
| Jun 24, 2025 | 54.50 | 54.80 | 54.00 | 54.30 | 54.30 | 0.74% | 187,181 |
| Jun 23, 2025 | 53.40 | 54.20 | 53.40 | 53.90 | 53.90 | -0.09% | 163,480 |
| Jun 20, 2025 | 53.65 | 54.50 | 53.30 | 53.95 | 53.95 | 1.22% | 671,017 |
| Jun 19, 2025 | 52.60 | 53.55 | 52.60 | 53.30 | 53.30 | -0.37% | 173,952 |
| Jun 18, 2025 | 54.00 | 54.10 | 53.00 | 53.50 | 53.50 | -1.38% | 267,741 |
| Jun 17, 2025 | 54.15 | 54.45 | 53.75 | 54.25 | 54.25 | -0.82% | 272,836 |
| Jun 16, 2025 | 54.30 | 54.80 | 53.95 | 54.70 | 54.70 | 0.64% | 201,163 |
| Jun 13, 2025 | 54.60 | 55.20 | 54.30 | 54.35 | 54.35 | -1.72% | 244,203 |
| Jun 12, 2025 | 54.85 | 55.35 | 54.60 | 55.30 | 55.30 | 0.09% | 185,342 |
| Jun 11, 2025 | 54.95 | 55.25 | 54.55 | 55.25 | 55.25 | 0.27% | 252,518 |
| Jun 10, 2025 | 54.60 | 55.30 | 54.60 | 55.10 | 55.10 | 1.19% | 249,170 |
| Jun 9, 2025 | 55.15 | 55.30 | 54.45 | 54.45 | 54.45 | -0.91% | 243,437 |
| Jun 6, 2025 | 53.40 | 55.10 | 53.25 | 54.95 | 54.95 | 3.78% | 592,679 |
| Jun 5, 2025 | 52.80 | 53.25 | 52.65 | 52.95 | 52.95 | 0.67% | 254,428 |
| Jun 4, 2025 | 53.00 | 53.25 | 51.95 | 52.60 | 52.60 | -1.03% | 395,410 |
| Jun 3, 2025 | 53.30 | 53.60 | 52.95 | 53.15 | 53.15 | 0.66% | 356,677 |
| Jun 2, 2025 | 52.85 | 53.15 | 52.40 | 52.80 | 52.80 | - | 282,496 |
| May 30, 2025 | 51.50 | 52.80 | 51.50 | 52.80 | 52.80 | 2.23% | 1,031,343 |
| May 29, 2025 | 52.10 | 52.20 | 51.50 | 51.65 | 51.65 | -0.29% | 143,864 |
| May 28, 2025 | 51.75 | 52.00 | 51.55 | 51.80 | 51.80 | - | 224,267 |
| May 27, 2025 | 51.70 | 52.20 | 51.65 | 51.80 | 51.80 | 0.29% | 215,122 |
| May 26, 2025 | 51.90 | 51.90 | 51.45 | 51.65 | 51.65 | 0.58% | 143,674 |