Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 47.48
-0.34 (-0.71%)
At close: Feb 11, 2026
BIT:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 47.66 | 47.80 | 47.38 | 47.48 | 47.48 | -0.71% | 281,879 |
| Feb 10, 2026 | 47.40 | 48.12 | 47.38 | 47.82 | 47.82 | 1.44% | 242,959 |
| Feb 9, 2026 | 47.34 | 47.58 | 47.06 | 47.14 | 47.14 | -0.13% | 208,463 |
| Feb 6, 2026 | 47.60 | 47.64 | 47.18 | 47.20 | 47.20 | -1.67% | 384,988 |
| Feb 5, 2026 | 48.40 | 48.40 | 47.80 | 48.00 | 48.00 | -0.41% | 305,733 |
| Feb 4, 2026 | 47.76 | 48.40 | 47.66 | 48.20 | 48.20 | 0.58% | 374,119 |
| Feb 3, 2026 | 48.12 | 48.24 | 47.30 | 47.92 | 47.92 | 2.44% | 404,413 |
| Feb 2, 2026 | 46.56 | 46.88 | 46.38 | 46.78 | 46.78 | 0.95% | 350,419 |
| Jan 30, 2026 | 46.02 | 46.86 | 46.02 | 46.34 | 46.34 | -0.30% | 266,519 |
| Jan 29, 2026 | 46.06 | 46.48 | 45.90 | 46.48 | 46.48 | 1.04% | 237,351 |
| Jan 28, 2026 | 46.66 | 46.66 | 45.94 | 46.00 | 46.00 | -1.46% | 269,902 |
| Jan 27, 2026 | 47.26 | 47.62 | 46.64 | 46.68 | 46.68 | -1.27% | 471,609 |
| Jan 26, 2026 | 46.94 | 47.32 | 46.62 | 47.28 | 47.28 | 0.81% | 258,632 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.48 | 46.90 | 46.90 | 0.43% | 283,155 |
| Jan 22, 2026 | 47.00 | 47.30 | 46.60 | 46.70 | 46.70 | 0.60% | 370,243 |
| Jan 21, 2026 | 47.22 | 47.60 | 46.28 | 46.42 | 46.42 | -2.23% | 330,577 |
| Jan 20, 2026 | 46.90 | 47.74 | 46.56 | 47.48 | 47.48 | -0.46% | 350,388 |
| Jan 19, 2026 | 47.70 | 48.00 | 47.42 | 47.70 | 47.70 | -0.58% | 276,221 |
| Jan 16, 2026 | 48.26 | 48.62 | 47.98 | 47.98 | 47.98 | -0.58% | 268,295 |
| Jan 15, 2026 | 48.32 | 48.48 | 47.88 | 48.26 | 48.26 | -0.25% | 284,830 |
| Jan 14, 2026 | 48.24 | 48.98 | 48.06 | 48.38 | 48.38 | 0.75% | 377,329 |
| Jan 13, 2026 | 49.54 | 49.76 | 48.02 | 48.02 | 48.02 | -3.54% | 339,903 |
| Jan 12, 2026 | 49.34 | 50.05 | 49.30 | 49.78 | 49.78 | 0.40% | 331,359 |
| Jan 9, 2026 | 49.34 | 49.88 | 49.12 | 49.58 | 49.58 | 0.57% | 354,298 |
| Jan 8, 2026 | 48.26 | 49.38 | 48.24 | 49.30 | 49.30 | 2.15% | 372,570 |
| Jan 7, 2026 | 48.00 | 48.76 | 47.84 | 48.26 | 48.26 | 0.79% | 467,419 |
| Jan 6, 2026 | 47.70 | 48.44 | 47.64 | 47.88 | 47.88 | 1.10% | 341,767 |
| Jan 5, 2026 | 48.44 | 48.44 | 47.30 | 47.36 | 47.36 | -1.91% | 526,063 |
| Jan 2, 2026 | 48.24 | 48.90 | 48.08 | 48.28 | 48.28 | -0.54% | 285,825 |
| Dec 30, 2025 | 48.42 | 48.68 | 48.24 | 48.54 | 48.54 | 0.08% | 371,426 |
| Dec 29, 2025 | 48.50 | 48.82 | 48.44 | 48.50 | 48.50 | -0.37% | 208,833 |
| Dec 23, 2025 | 48.70 | 49.00 | 48.58 | 48.68 | 48.68 | 0.54% | 208,328 |
| Dec 22, 2025 | 48.04 | 48.80 | 48.02 | 48.42 | 48.42 | 0.58% | 203,264 |
| Dec 19, 2025 | 48.42 | 48.58 | 48.00 | 48.14 | 48.14 | -0.86% | 580,983 |
| Dec 18, 2025 | 48.26 | 48.62 | 48.10 | 48.56 | 48.56 | 0.21% | 268,903 |
| Dec 17, 2025 | 48.16 | 49.14 | 47.74 | 48.46 | 48.46 | 1.08% | 386,801 |
| Dec 16, 2025 | 48.40 | 48.46 | 47.94 | 47.94 | 47.94 | -0.70% | 277,182 |
| Dec 15, 2025 | 47.96 | 48.48 | 47.68 | 48.28 | 48.28 | 0.17% | 364,534 |
| Dec 12, 2025 | 47.80 | 48.22 | 47.68 | 48.20 | 48.20 | 0.25% | 194,837 |
| Dec 11, 2025 | 47.30 | 48.30 | 47.18 | 48.08 | 48.08 | 1.74% | 297,541 |
| Dec 10, 2025 | 48.00 | 48.08 | 47.22 | 47.26 | 47.26 | -1.75% | 484,647 |
| Dec 9, 2025 | 49.08 | 49.24 | 48.10 | 48.10 | 48.10 | -2.04% | 341,132 |
| Dec 8, 2025 | 48.88 | 49.98 | 48.74 | 49.10 | 49.10 | 0.66% | 198,918 |
| Dec 5, 2025 | 48.80 | 49.34 | 48.78 | 48.78 | 48.78 | -0.20% | 268,648 |
| Dec 4, 2025 | 49.32 | 49.42 | 48.88 | 48.88 | 48.88 | -1.17% | 245,503 |
| Dec 3, 2025 | 49.66 | 49.82 | 48.98 | 49.46 | 49.46 | -0.12% | 284,657 |
| Dec 2, 2025 | 50.20 | 50.45 | 49.40 | 49.52 | 49.52 | -1.65% | 259,270 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.05 | 50.35 | 50.35 | -1.08% | 177,771 |
| Nov 28, 2025 | 50.65 | 50.95 | 50.35 | 50.90 | 50.90 | 0.79% | 211,211 |
| Nov 27, 2025 | 50.40 | 50.70 | 50.30 | 50.50 | 50.50 | -0.10% | 197,246 |