Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 53.25
+0.20 (0.38%)
Nov 6, 2026, 5:35 PM CET
BIT:REC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.00 | 53.25 | 52.95 | 53.25 | 53.25 | 0.38% | 283,335 |
| Nov 5, 2026 | 53.10 | 53.10 | 53.00 | 53.05 | 53.05 | -0.09% | 223,602 |
| Nov 4, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 0.19% | 378,457 |
| Nov 3, 2026 | 52.95 | 53.05 | 52.95 | 53.00 | 53.00 | 0.09% | 378,842 |
| Nov 2, 2026 | 52.95 | 53.10 | 52.95 | 52.95 | 52.95 | -0.09% | 170,870 |
| Oct 30, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | - | 240,541 |
| Oct 29, 2026 | 52.95 | 53.05 | 52.95 | 53.00 | 53.00 | 0.09% | 1,648,519 |
| Oct 28, 2026 | 52.85 | 53.05 | 52.75 | 52.95 | 52.95 | 0.38% | 141,771 |
| Oct 27, 2026 | 53.10 | 53.10 | 52.75 | 52.75 | 52.75 | -0.47% | 123,313 |
| Oct 26, 2026 | 52.95 | 53.10 | 52.90 | 53.00 | 53.00 | -1.49% | 218,901 |
| Oct 23, 2026 | 52.95 | 53.80 | 52.95 | 53.80 | 53.80 | 1.61% | 816,855 |
| Oct 22, 2026 | 52.95 | 53.00 | 52.85 | 52.95 | 52.95 | - | 140,024 |
| Oct 21, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | -0.09% | 187,233 |
| Oct 20, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | 0.09% | 170,546 |
| Oct 19, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | - | 208,779 |
| Oct 16, 2026 | 52.95 | 53.10 | 52.95 | 52.95 | 52.95 | -0.09% | 373,193 |
| Oct 15, 2026 | 53.05 | 53.15 | 52.95 | 53.00 | 53.00 | - | 359,016 |
| Oct 14, 2026 | 52.95 | 53.05 | 52.95 | 53.00 | 53.00 | 0.09% | 407,468 |
| Oct 13, 2026 | 52.95 | 53.05 | 52.95 | 52.95 | 52.95 | - | 347,265 |
| Oct 12, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | -0.09% | 304,368 |
| Oct 9, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | - | 232,728 |
| Oct 8, 2026 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | - | 341,012 |
| Oct 7, 2026 | 53.05 | 53.10 | 52.95 | 53.00 | 53.00 | -0.19% | 256,981 |
| Oct 6, 2026 | 53.00 | 53.15 | 52.95 | 53.10 | 53.10 | 1.72% | 732,869 |
| Oct 5, 2026 | 52.30 | 52.60 | 52.20 | 52.20 | 52.20 | -0.76% | 299,026 |
| Oct 2, 2026 | 52.50 | 52.80 | 52.35 | 52.60 | 52.60 | 0.10% | 398,598 |
| Oct 1, 2026 | 52.90 | 52.95 | 52.55 | 52.55 | 52.55 | -0.19% | 547,695 |
| Sep 30, 2026 | 53.10 | 53.10 | 52.65 | 52.65 | 52.65 | -0.66% | 707,403 |
| Sep 29, 2026 | 53.10 | 53.15 | 52.90 | 53.00 | 53.00 | -0.28% | 256,007 |
| Sep 28, 2026 | 53.00 | 53.20 | 52.95 | 53.15 | 53.15 | 0.19% | 223,575 |
| 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 |