Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.18
+0.12 (1.70%)
At close: Mar 6, 2026
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.24 | 7.24 | 6.98 | 7.00 | - | -0.85% | 549 |
| Mar 5, 2026 | 7.04 | 7.26 | 7.04 | 7.06 | 7.06 | -2.49% | 975 |
| Mar 4, 2026 | 7.00 | 7.24 | 6.96 | 7.24 | 7.24 | 0.84% | 1,354 |
| Mar 3, 2026 | 7.10 | 7.28 | 6.76 | 7.18 | 7.18 | -1.64% | 9,710 |
| Mar 2, 2026 | 7.20 | 7.30 | 7.04 | 7.30 | 7.30 | -1.08% | 1,895 |
| Feb 27, 2026 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 1.10% | 2,390 |
| Feb 26, 2026 | 7.32 | 7.40 | 7.12 | 7.30 | 7.30 | -0.82% | 7,577 |
| Feb 25, 2026 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.82% | 1,890 |
| Feb 24, 2026 | 7.38 | 7.38 | 7.18 | 7.30 | 7.30 | - | 1,900 |
| Feb 23, 2026 | 7.34 | 7.36 | 7.30 | 7.30 | 7.30 | -0.27% | 450 |
| Feb 20, 2026 | 7.36 | 7.36 | 7.30 | 7.32 | 7.32 | -0.54% | 1,970 |
| Feb 19, 2026 | 7.26 | 7.38 | 7.02 | 7.36 | 7.36 | 1.38% | 7,400 |
| Feb 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Feb 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Feb 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% | 1,500 |
| Feb 13, 2026 | 7.10 | 7.24 | 7.10 | 7.22 | 7.22 | -2.17% | 2,580 |
| Feb 12, 2026 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.10% | 1,850 |
| Feb 11, 2026 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 1.39% | 4,325 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.06 | 7.20 | 7.20 | -1.37% | 9,990 |
| Feb 9, 2026 | 7.16 | 7.50 | 7.00 | 7.30 | 7.30 | 1.11% | 12,550 |
| Feb 6, 2026 | 7.24 | 7.26 | 7.20 | 7.22 | 7.22 | -2.43% | 4,030 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.14 | 7.40 | 7.40 | 1.93% | 18,274 |
| Feb 4, 2026 | 7.00 | 7.26 | 7.00 | 7.26 | 7.26 | 2.25% | 3,570 |
| Feb 3, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 2,260 |
| Feb 2, 2026 | 7.08 | 7.20 | 6.96 | 7.18 | 7.18 | 3.76% | 8,184 |
| Jan 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jan 29, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | 520 |
| Jan 28, 2026 | 6.94 | 6.96 | 6.92 | 6.96 | 6.96 | - | 1,973 |
| Jan 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | 1,330 |
| Jan 26, 2026 | 6.96 | 7.00 | 6.88 | 6.90 | 6.90 | -0.29% | 2,171 |
| Jan 23, 2026 | 6.92 | 7.02 | 6.90 | 6.92 | 6.92 | 0.29% | 6,121 |
| Jan 22, 2026 | 6.88 | 6.96 | 6.88 | 6.90 | 6.90 | 0.29% | 10,676 |
| Jan 21, 2026 | 6.92 | 6.94 | 6.62 | 6.88 | 6.88 | -1.43% | 4,829 |
| Jan 20, 2026 | 6.92 | 7.18 | 6.88 | 6.98 | 6.98 | 0.87% | 11,660 |
| Jan 19, 2026 | 6.80 | 6.94 | 6.74 | 6.92 | 6.92 | -0.29% | 9,799 |
| Jan 16, 2026 | 6.82 | 6.94 | 6.66 | 6.94 | 6.94 | 2.36% | 3,255 |
| Jan 15, 2026 | 6.72 | 6.86 | 6.62 | 6.78 | 6.78 | 1.50% | 5,827 |
| Jan 14, 2026 | 6.68 | 6.68 | 6.64 | 6.68 | 6.68 | 0.30% | 5,017 |
| Jan 13, 2026 | 6.66 | 6.66 | 6.60 | 6.66 | 6.66 | 0.30% | 5,576 |
| Jan 12, 2026 | 6.64 | 6.66 | 6.58 | 6.64 | 6.64 | 0.30% | 7,607 |
| Jan 9, 2026 | 6.66 | 6.66 | 6.56 | 6.62 | 6.62 | -0.60% | 1,900 |
| Jan 8, 2026 | 6.66 | 6.66 | 6.60 | 6.66 | 6.66 | - | 3,879 |
| Jan 7, 2026 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 1.22% | 1,100 |
| Jan 6, 2026 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 0.30% | 6,942 |
| Jan 5, 2026 | 6.52 | 6.78 | 6.52 | 6.56 | 6.56 | - | 16,655 |
| Jan 2, 2026 | 6.38 | 6.64 | 6.36 | 6.56 | 6.56 | 5.13% | 5,682 |
| Dec 30, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Dec 29, 2025 | 6.28 | 6.28 | 6.18 | 6.24 | 6.24 | -0.32% | 1,550 |
| Dec 23, 2025 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -0.95% | 320 |
| Dec 22, 2025 | 6.24 | 6.32 | 6.22 | 6.32 | 6.32 | -0.63% | 1,500 |