Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 6.00
-0.02 (-0.33%)
Last updated: Aug 11, 2025
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.92 | 5.98 | 5.90 | 5.98 | - | -0.33% | 915 |
| Aug 11, 2025 | 6.04 | 6.04 | 5.86 | 6.00 | - | -0.33% | 2,655 |
| Aug 8, 2025 | 5.98 | 6.02 | 5.90 | 6.02 | - | 1.35% | 4,115 |
| Aug 7, 2025 | 5.92 | 5.94 | 5.80 | 5.94 | - | - | 3,943 |
| Aug 6, 2025 | 5.90 | 5.96 | 5.88 | 5.94 | - | 0.34% | 1,174 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.90 | 5.92 | - | -2.95% | 6,089 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 1, 2025 | 6.00 | 6.10 | 5.92 | 6.10 | - | - | 1,525 |
| Jul 31, 2025 | 5.86 | 6.10 | 5.82 | 6.10 | - | 2.35% | 2,575 |
| Jul 30, 2025 | 5.90 | 5.96 | 5.82 | 5.96 | - | 0.34% | 2,270 |
| Jul 29, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | - | -1.66% | 9,316 |
| Jul 28, 2025 | 6.00 | 6.04 | 5.96 | 6.04 | - | 0.67% | 1,001 |
| Jul 25, 2025 | 6.02 | 6.16 | 6.00 | 6.00 | - | - | 4,400 |
| Jul 24, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | - | 0.33% | 2,221 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 0.34% | 400 |
| Jul 22, 2025 | 5.98 | 6.06 | 5.96 | 5.96 | - | -1.32% | 3,124 |
| Jul 21, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | - | 1.34% | 200 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.94 | 5.96 | - | -0.67% | 1,434 |
| Jul 17, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | - | -0.66% | 3,521 |
| Jul 16, 2025 | 6.04 | 6.08 | 6.00 | 6.04 | - | 0.67% | 7,884 |
| Jul 15, 2025 | 6.06 | 6.14 | 5.96 | 6.00 | - | - | 9,081 |
| Jul 14, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | - | -0.33% | 9,800 |
| Jul 11, 2025 | 6.00 | 6.08 | 6.00 | 6.02 | - | 0.33% | 1,976 |
| Jul 10, 2025 | 6.00 | 6.12 | 6.00 | 6.00 | - | -0.66% | 3,300 |
| Jul 9, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | - | -0.33% | 1,567 |
| Jul 8, 2025 | 6.08 | 6.08 | 6.00 | 6.06 | - | -0.66% | 1,722 |
| Jul 7, 2025 | 6.20 | 6.20 | 6.06 | 6.10 | - | -1.29% | 5,830 |
| Jul 4, 2025 | 6.18 | 6.26 | 6.18 | 6.18 | - | -0.64% | 1,034 |
| Jul 3, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | - | 0.32% | 2,621 |
| Jul 2, 2025 | 6.16 | 6.22 | 6.14 | 6.20 | - | -0.64% | 1,750 |
| Jul 1, 2025 | 6.20 | 6.30 | 6.10 | 6.24 | - | 0.65% | 7,090 |
| Jun 30, 2025 | 6.24 | 6.34 | 6.16 | 6.20 | - | -0.96% | 1,843 |
| Jun 27, 2025 | 6.00 | 6.26 | 5.90 | 6.26 | - | 3.99% | 12,090 |
| Jun 26, 2025 | 6.20 | 6.24 | 6.02 | 6.02 | - | -0.99% | 1,476 |
| Jun 25, 2025 | 6.16 | 6.16 | 6.08 | 6.08 | - | -0.98% | 1,504 |
| Jun 24, 2025 | 6.10 | 6.26 | 6.06 | 6.14 | - | 2.33% | 5,293 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -2.91% | 1,907 |
| Jun 20, 2025 | 6.00 | 6.18 | 5.98 | 6.18 | - | 3.00% | 4,736 |
| Jun 19, 2025 | 5.90 | 6.04 | 5.88 | 6.00 | - | - | 2,140 |
| Jun 18, 2025 | 5.84 | 6.18 | 5.84 | 6.00 | - | 2.39% | 9,208 |
| Jun 17, 2025 | 5.90 | 5.90 | 5.80 | 5.86 | - | -0.34% | 2,290 |
| Jun 16, 2025 | 5.80 | 5.96 | 5.80 | 5.88 | - | -1.67% | 5,281 |
| Jun 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.33% | 1,502 |
| Jun 12, 2025 | 5.98 | 6.04 | 5.90 | 6.00 | - | 0.67% | 5,375 |
| Jun 11, 2025 | 6.10 | 6.10 | 5.90 | 5.96 | - | -2.30% | 9,795 |
| Jun 10, 2025 | 6.10 | 6.10 | 6.06 | 6.10 | - | -0.97% | 1,466 |
| Jun 9, 2025 | 6.20 | 6.20 | 6.14 | 6.16 | - | -0.65% | 4,177 |
| Jun 6, 2025 | 6.10 | 6.24 | 5.90 | 6.20 | - | -0.64% | 9,468 |
| Jun 5, 2025 | 6.44 | 6.54 | 6.10 | 6.24 | - | -4.59% | 19,281 |
| Jun 4, 2025 | 6.48 | 6.54 | 6.48 | 6.54 | - | - | 796 |