Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy · Delayed Price · Currency is EUR 51.45
+0.10 (0.19%)
Jul 27, 2026, 5:36 PM CET
BIT:REC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 51.40 | 51.50 | 51.35 | 51.40 | 51.40 | - | 210,699 |
| Jul 16, 2026 | 51.30 | 51.55 | 51.30 | 51.40 | 51.40 | 0.19% | 290,593 |
| Jul 15, 2026 | 51.30 | 51.40 | 51.30 | 51.30 | 51.30 | -0.10% | 205,072 |
| Jul 14, 2026 | 51.45 | 51.45 | 51.25 | 51.35 | 51.35 | -0.10% | 223,098 |
| Jul 13, 2026 | 51.35 | 51.40 | 51.25 | 51.40 | 51.40 | 0.19% | 147,720 |
| Jul 10, 2026 | 51.30 | 51.45 | 51.30 | 51.30 | 51.30 | - | 187,074 |
| Jul 9, 2026 | 51.60 | 51.60 | 51.25 | 51.30 | 51.30 | -0.58% | 305,735 |
| Jul 8, 2026 | 51.30 | 51.60 | 51.25 | 51.60 | 51.60 | 0.39% | 360,223 |
| Jul 7, 2026 | 51.65 | 51.65 | 51.40 | 51.40 | 51.40 | -0.10% | 187,658 |
| Jul 6, 2026 | 51.45 | 51.45 | 51.25 | 51.45 | 51.45 | 0.19% | 254,687 |
| Jul 3, 2026 | 51.35 | 51.50 | 51.30 | 51.35 | 51.35 | -0.48% | 144,729 |
| Jul 2, 2026 | 51.45 | 51.60 | 51.30 | 51.60 | 51.60 | 0.49% | 270,079 |
| Jul 1, 2026 | 51.30 | 51.45 | 51.25 | 51.35 | 51.35 | 0.10% | 264,575 |
| Jun 30, 2026 | 51.65 | 51.65 | 51.30 | 51.30 | 51.30 | -0.39% | 318,214 |
| Jun 29, 2026 | 51.55 | 51.65 | 51.30 | 51.50 | 51.50 | - | 178,720 |
| Jun 26, 2026 | 51.60 | 51.65 | 51.20 | 51.50 | 51.50 | 0.39% | 248,661 |
| Jun 25, 2026 | 51.55 | 51.60 | 51.20 | 51.30 | 51.30 | -0.48% | 434,583 |
| Jun 24, 2026 | 51.25 | 51.55 | 51.20 | 51.55 | 51.55 | 0.88% | 530,157 |
| Jun 23, 2026 | 50.85 | 51.35 | 50.85 | 51.10 | 51.10 | 0.20% | 413,249 |
| Jun 22, 2026 | 50.80 | 51.00 | 50.55 | 51.00 | 51.00 | 0.39% | 510,699 |
| Jun 19, 2026 | 50.70 | 50.80 | 50.40 | 50.80 | 50.80 | 0.49% | 1,154,572 |
| Jun 18, 2026 | 50.70 | 50.70 | 50.40 | 50.55 | 50.55 | -0.20% | 558,502 |
| Jun 17, 2026 | 50.65 | 50.70 | 50.45 | 50.65 | 50.65 | 0.10% | 318,654 |
| Jun 16, 2026 | 50.75 | 50.85 | 50.55 | 50.60 | 50.60 | -0.10% | 309,836 |
| Jun 15, 2026 | 50.95 | 51.00 | 50.65 | 50.65 | 50.65 | -0.30% | 262,924 |
| Jun 12, 2026 | 51.10 | 51.15 | 50.75 | 50.80 | 50.80 | -0.20% | 253,231 |
| Jun 11, 2026 | 50.85 | 50.95 | 50.75 | 50.90 | 50.90 | 0.10% | 248,108 |
| Jun 10, 2026 | 51.00 | 51.10 | 50.75 | 50.85 | 50.85 | -0.20% | 330,961 |
| Jun 9, 2026 | 50.65 | 51.05 | 50.60 | 50.95 | 50.95 | 0.30% | 298,567 |
| Jun 8, 2026 | 50.55 | 50.90 | 50.40 | 50.80 | 50.80 | 0.20% | 292,957 |
| Jun 5, 2026 | 50.85 | 51.05 | 50.70 | 50.70 | 50.70 | 0.10% | 293,670 |
| Jun 4, 2026 | 50.60 | 50.90 | 50.60 | 50.65 | 50.65 | 0.10% | 319,856 |
| Jun 3, 2026 | 50.60 | 51.00 | 50.60 | 50.60 | 50.60 | -0.20% | 678,511 |
| Jun 2, 2026 | 51.15 | 51.20 | 50.70 | 50.70 | 50.70 | -0.78% | 373,941 |
| Jun 1, 2026 | 51.20 | 51.35 | 51.05 | 51.10 | 51.10 | -0.78% | 422,584 |
| May 29, 2026 | 51.35 | 51.50 | 51.10 | 51.50 | 51.50 | 0.68% | 1,486,224 |
| May 28, 2026 | 51.00 | 51.25 | 50.80 | 51.15 | 51.15 | - | 390,250 |
| May 27, 2026 | 51.50 | 51.65 | 51.15 | 51.15 | 51.15 | -0.29% | 764,436 |
| May 26, 2026 | 51.55 | 51.65 | 51.30 | 51.30 | 51.30 | -0.48% | 732,141 |
| May 25, 2026 | 51.35 | 51.90 | 51.35 | 51.55 | 51.55 | 0.49% | 442,401 |
| May 22, 2026 | 51.70 | 52.25 | 51.15 | 51.30 | 51.30 | -0.77% | 2,432,565 |
| May 21, 2026 | 50.75 | 51.70 | 50.70 | 51.70 | 51.70 | 1.87% | 360,149 |
| May 20, 2026 | 50.75 | 50.85 | 50.15 | 50.75 | 50.75 | -0.39% | 341,303 |
| May 19, 2026 | 50.85 | 51.25 | 50.55 | 50.95 | 50.95 | 0.30% | 353,608 |