Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 53.05
+0.05 (0.09%)
Sep 25, 2026, 5:35 PM CET
BIT:REC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.00 | 53.15 | 52.90 | 53.05 | 53.05 | 0.09% | 213,622 |
| Sep 24, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.19% | 297,393 |
| Sep 23, 2026 | 52.85 | 52.95 | 52.85 | 52.90 | 52.90 | 0.19% | 288,724 |
| Sep 22, 2026 | 52.85 | 53.00 | 52.75 | 52.80 | 52.80 | -0.09% | 442,722 |
| Sep 21, 2026 | 52.55 | 52.85 | 52.55 | 52.85 | 52.85 | 0.28% | 202,763 |
| Sep 18, 2026 | 52.90 | 52.90 | 52.70 | 52.70 | 52.70 | -0.09% | 870,279 |
| Sep 17, 2026 | 52.90 | 52.90 | 52.65 | 52.75 | 52.75 | - | 198,978 |
| Sep 16, 2026 | 52.55 | 52.75 | 52.55 | 52.75 | 52.75 | 0.19% | 184,733 |
| Sep 15, 2026 | 52.30 | 52.65 | 52.30 | 52.65 | 52.65 | 0.57% | 316,993 |
| Sep 14, 2026 | 52.20 | 52.45 | 52.20 | 52.35 | 52.35 | 0.67% | 350,804 |
| Sep 11, 2026 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | - | 555,326 |
| Sep 10, 2026 | 51.90 | 52.10 | 51.90 | 52.00 | 52.00 | - | 588,688 |
| Sep 9, 2026 | 51.85 | 52.10 | 51.85 | 52.00 | 52.00 | 0.10% | 491,761 |
| Sep 8, 2026 | 51.80 | 52.20 | 51.80 | 51.95 | 51.95 | 0.29% | 247,446 |
| Sep 7, 2026 | 51.55 | 51.95 | 51.55 | 51.80 | 51.80 | -0.19% | 224,115 |
| Sep 4, 2026 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.67% | 185,074 |
| Sep 3, 2026 | 52.10 | 52.30 | 52.00 | 52.25 | 52.25 | 0.67% | 307,258 |
| Sep 2, 2026 | 52.30 | 52.60 | 51.90 | 51.90 | 51.90 | -0.86% | 196,519 |
| Sep 1, 2026 | 52.60 | 52.75 | 52.35 | 52.35 | 52.35 | -0.38% | 345,829 |
| Aug 31, 2026 | 52.65 | 52.70 | 52.40 | 52.55 | 52.55 | -0.19% | 2,036,154 |
| Aug 28, 2026 | 52.70 | 52.70 | 52.65 | 52.65 | 52.65 | - | 155,833 |
| Aug 27, 2026 | 52.75 | 52.75 | 52.55 | 52.65 | 52.65 | - | 314,068 |
| Aug 26, 2026 | 52.70 | 52.80 | 52.60 | 52.65 | 52.65 | -0.09% | 213,146 |
| Aug 25, 2026 | 52.65 | 52.85 | 52.65 | 52.70 | 52.70 | - | 134,843 |
| Aug 24, 2026 | 52.95 | 52.95 | 52.65 | 52.70 | 52.70 | -0.28% | 179,486 |
| Aug 21, 2026 | 52.70 | 52.85 | 52.70 | 52.85 | 52.85 | -0.28% | 102,436 |
| Aug 20, 2026 | 53.05 | 53.20 | 52.70 | 53.00 | 53.00 | -0.09% | 167,637 |
| Aug 19, 2026 | 52.65 | 53.10 | 52.60 | 53.05 | 53.05 | 0.95% | 169,280 |
| Aug 18, 2026 | 52.80 | 52.80 | 52.55 | 52.55 | 52.55 | 0.10% | 233,062 |
| Aug 17, 2026 | 52.70 | 52.75 | 52.50 | 52.50 | 52.50 | - | 238,516 |
| Aug 14, 2026 | 52.85 | 52.85 | 52.50 | 52.50 | 52.50 | -0.57% | 151,630 |
| Aug 13, 2026 | 52.75 | 52.80 | 52.70 | 52.80 | 52.80 | 0.38% | 158,403 |
| Aug 12, 2026 | 52.65 | 52.75 | 52.60 | 52.60 | 52.60 | -0.19% | 188,395 |
| Aug 11, 2026 | 52.70 | 52.90 | 52.60 | 52.70 | 52.70 | 0.09% | 217,842 |
| Aug 10, 2026 | 53.00 | 53.15 | 52.65 | 52.65 | 52.65 | -1.13% | 209,520 |
| Aug 7, 2026 | 52.60 | 53.70 | 52.60 | 53.25 | 53.25 | 1.14% | 357,572 |
| Aug 6, 2026 | 52.30 | 52.80 | 52.15 | 52.65 | 52.65 | 0.86% | 236,206 |
| Aug 5, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.19% | 249,490 |
| Aug 4, 2026 | 51.45 | 52.10 | 51.45 | 52.10 | 52.10 | 0.87% | 159,270 |
| Aug 3, 2026 | 51.55 | 51.75 | 51.55 | 51.65 | 51.65 | - | 261,482 |
| Jul 31, 2026 | 51.45 | 51.80 | 51.40 | 51.65 | 51.65 | 0.29% | 436,966 |
| Jul 30, 2026 | 51.35 | 51.50 | 51.30 | 51.50 | 51.50 | 0.19% | 413,506 |
| Jul 29, 2026 | 51.35 | 51.60 | 51.35 | 51.40 | 51.40 | 0.19% | 507,144 |
| Jul 28, 2026 | 51.50 | 51.50 | 51.30 | 51.30 | 51.30 | -0.29% | 193,462 |
| Jul 27, 2026 | 51.45 | 51.45 | 51.35 | 51.45 | 51.45 | 0.19% | 469,692 |
| Jul 24, 2026 | 51.40 | 51.40 | 51.30 | 51.35 | 51.35 | - | 260,289 |
| Jul 23, 2026 | 51.30 | 51.40 | 51.30 | 51.35 | 51.35 | -0.10% | 324,615 |
| Jul 22, 2026 | 51.35 | 51.40 | 51.30 | 51.40 | 51.40 | 0.10% | 289,354 |
| Jul 21, 2026 | 51.30 | 51.40 | 51.25 | 51.35 | 51.35 | 0.10% | 387,781 |
| Jul 20, 2026 | 51.30 | 51.40 | 51.30 | 51.30 | 51.30 | -0.19% | 200,950 |