Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy flag Italy · Delayed Price · Currency is EUR
50.60
-0.10 (-0.20%)
Sep 26, 2025, 5:35 PM CET

BIT:REC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202550.3051.0050.2050.6050.60-0.20%294,881
Sep 25, 202552.0052.0050.7050.7050.70-3.06%348,344
Sep 24, 202552.4052.4552.1552.3052.30-0.38%175,420
Sep 23, 202553.0553.1552.4052.5052.50-0.66%174,758
Sep 22, 202552.8553.2052.7552.8552.850.09%143,770
Sep 19, 202552.8553.4052.4552.8052.80-0.56%675,387
Sep 18, 202553.0553.3052.8053.1053.100.66%143,036
Sep 17, 202552.8053.0052.7552.7552.75-0.47%197,107
Sep 16, 202553.4553.5552.9553.0053.00-1.03%291,419
Sep 15, 202553.8053.9553.4053.5553.55-0.65%150,142
Sep 12, 202554.6054.8053.5553.9053.90-1.28%267,800
Sep 11, 202553.9554.8553.9554.6054.600.83%126,092
Sep 10, 202554.1054.6554.0554.1554.15-0.18%170,221
Sep 9, 202554.1554.6554.0054.2554.250.18%199,363
Sep 8, 202554.1054.5053.8054.1554.150.19%134,803
Sep 5, 202554.1554.4553.4554.0554.05-0.46%248,971
Sep 4, 202554.4055.1554.2054.3054.30-0.28%298,696
Sep 3, 202553.4554.4553.3554.4554.452.45%378,218
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