Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 50.20
-1.65 (-3.18%)
Nov 19, 2025, 5:35 PM CET
BIT:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 51.95 | 52.15 | 51.10 | 51.85 | 51.85 | -0.77% | 342,900 |
| Nov 17, 2025 | 53.00 | 53.00 | 52.10 | 52.25 | 52.25 | -1.04% | 253,900 |
| Nov 14, 2025 | 52.05 | 52.95 | 51.90 | 52.80 | 52.80 | 1.34% | 279,385 |
| Nov 13, 2025 | 53.35 | 53.60 | 52.10 | 52.10 | 52.10 | -2.53% | 348,476 |
| Nov 12, 2025 | 52.80 | 54.45 | 52.80 | 53.45 | 53.45 | 2.39% | 685,517 |
| Nov 11, 2025 | 50.85 | 52.40 | 49.94 | 52.20 | 52.20 | 3.67% | 262,851 |
| Nov 10, 2025 | 49.78 | 50.55 | 49.70 | 50.35 | 50.35 | 1.27% | 227,236 |
| Nov 7, 2025 | 50.20 | 50.20 | 49.52 | 49.72 | 49.72 | -0.76% | 169,120 |
| Nov 6, 2025 | 50.90 | 50.90 | 50.05 | 50.10 | 50.10 | -1.47% | 219,491 |
| Nov 5, 2025 | 50.80 | 51.10 | 50.55 | 50.85 | 50.85 | -0.68% | 184,987 |
| Nov 4, 2025 | 50.90 | 51.20 | 50.35 | 51.20 | 51.20 | 0.39% | 234,155 |
| Nov 3, 2025 | 51.45 | 51.75 | 51.00 | 51.00 | 51.00 | -0.97% | 178,952 |
| Oct 31, 2025 | 51.70 | 52.15 | 51.50 | 51.50 | 51.50 | -0.10% | 244,959 |
| Oct 30, 2025 | 50.70 | 51.55 | 50.35 | 51.55 | 51.55 | 1.48% | 247,401 |
| Oct 29, 2025 | 50.80 | 51.05 | 50.55 | 50.80 | 50.80 | 0.30% | 166,140 |
| Oct 28, 2025 | 51.25 | 51.35 | 50.65 | 50.65 | 50.65 | -1.36% | 211,356 |
| Oct 27, 2025 | 51.75 | 52.05 | 51.00 | 51.35 | 51.35 | -0.77% | 290,748 |
| Oct 24, 2025 | 51.45 | 51.75 | 50.95 | 51.75 | 51.75 | 0.88% | 237,370 |
| Oct 23, 2025 | 51.20 | 51.65 | 50.95 | 51.30 | 51.30 | -0.39% | 261,436 |
| Oct 22, 2025 | 50.70 | 51.90 | 50.65 | 51.50 | 51.50 | 0.78% | 383,751 |
| Oct 21, 2025 | 51.80 | 51.95 | 50.55 | 51.10 | 51.10 | -1.06% | 476,863 |
| Oct 20, 2025 | 52.15 | 52.35 | 51.65 | 51.65 | 51.65 | -0.86% | 181,305 |
| Oct 17, 2025 | 52.00 | 52.25 | 51.35 | 52.10 | 52.10 | -0.48% | 191,962 |
| Oct 16, 2025 | 51.55 | 52.35 | 51.40 | 52.35 | 52.35 | 1.95% | 159,096 |
| Oct 15, 2025 | 51.70 | 51.75 | 51.20 | 51.35 | 51.35 | -0.77% | 276,986 |
| Oct 14, 2025 | 51.90 | 52.05 | 51.55 | 51.75 | 51.75 | -0.96% | 323,092 |
| Oct 13, 2025 | 51.75 | 52.30 | 51.70 | 52.25 | 52.25 | 1.46% | 129,292 |
| Oct 10, 2025 | 52.40 | 52.90 | 51.45 | 51.50 | 51.50 | -2.09% | 252,074 |
| Oct 9, 2025 | 53.90 | 54.00 | 52.20 | 52.60 | 52.60 | -2.68% | 274,387 |
| Oct 8, 2025 | 53.30 | 54.30 | 53.20 | 54.05 | 54.05 | 1.12% | 142,529 |
| Oct 7, 2025 | 53.40 | 54.05 | 53.15 | 53.45 | 53.45 | - | 166,919 |
| Oct 6, 2025 | 53.40 | 53.65 | 53.10 | 53.45 | 53.45 | -0.37% | 120,573 |
| Oct 3, 2025 | 52.80 | 53.65 | 52.80 | 53.65 | 53.65 | 1.42% | 208,601 |
| Oct 2, 2025 | 53.35 | 53.45 | 52.70 | 52.90 | 52.90 | -0.19% | 143,206 |
| Oct 1, 2025 | 52.00 | 53.15 | 52.00 | 53.00 | 53.00 | 2.51% | 304,209 |
| Sep 30, 2025 | 51.20 | 51.95 | 51.20 | 51.70 | 51.70 | 1.08% | 218,103 |
| Sep 29, 2025 | 50.60 | 51.45 | 50.60 | 51.15 | 51.15 | 1.09% | 157,061 |
| Sep 26, 2025 | 50.30 | 51.00 | 50.20 | 50.60 | 50.60 | -0.20% | 294,881 |
| Sep 25, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -3.06% | 348,344 |
| Sep 24, 2025 | 52.40 | 52.45 | 52.15 | 52.30 | 52.30 | -0.38% | 175,420 |
| Sep 23, 2025 | 53.05 | 53.15 | 52.40 | 52.50 | 52.50 | -0.66% | 174,758 |
| Sep 22, 2025 | 52.85 | 53.20 | 52.75 | 52.85 | 52.85 | 0.09% | 143,770 |
| Sep 19, 2025 | 52.85 | 53.40 | 52.45 | 52.80 | 52.80 | -0.56% | 675,387 |
| Sep 18, 2025 | 53.05 | 53.30 | 52.80 | 53.10 | 53.10 | 0.66% | 143,036 |
| Sep 17, 2025 | 52.80 | 53.00 | 52.75 | 52.75 | 52.75 | -0.47% | 197,107 |
| Sep 16, 2025 | 53.45 | 53.55 | 52.95 | 53.00 | 53.00 | -1.03% | 291,419 |
| Sep 15, 2025 | 53.80 | 53.95 | 53.40 | 53.55 | 53.55 | -0.65% | 150,142 |
| Sep 12, 2025 | 54.60 | 54.80 | 53.55 | 53.90 | 53.90 | -1.28% | 267,800 |
| Sep 11, 2025 | 53.95 | 54.85 | 53.95 | 54.60 | 54.60 | 0.83% | 126,092 |
| Sep 10, 2025 | 54.10 | 54.65 | 54.05 | 54.15 | 54.15 | -0.18% | 170,221 |