Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.10
-0.08 (-1.11%)
At close: Feb 3, 2026
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 6.30 | 6.38 | 6.24 | 6.36 | 6.36 | - | 1,476 |
| Dec 18, 2025 | 6.16 | 6.36 | 6.12 | 6.36 | 6.36 | 2.25% | 3,469 |
| Dec 17, 2025 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.64% | 2,214 |
| Dec 16, 2025 | 6.26 | 6.30 | 6.18 | 6.26 | 6.26 | -0.32% | 1,576 |
| Dec 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.96% | 2,000 |
| Dec 12, 2025 | 6.22 | 6.22 | 6.12 | 6.22 | 6.22 | 0.32% | 540 |
| Dec 11, 2025 | 6.20 | 6.22 | 6.14 | 6.20 | 6.20 | -0.96% | 4,250 |
| Dec 10, 2025 | 6.12 | 6.26 | 6.08 | 6.26 | 6.26 | 0.64% | 9,675 |
| Dec 9, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 1,021 |
| Dec 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Dec 5, 2025 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.27% | 3,553 |
| Dec 4, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 1.61% | 8,107 |
| Dec 3, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | - | 8,917 |
| Dec 2, 2025 | 6.16 | 6.20 | 6.10 | 6.20 | 6.20 | 0.65% | 3,300 |
| Dec 1, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | - | 2,356 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 3,210 |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 2,000 |
| Nov 26, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | - | 10,500 |
| Nov 25, 2025 | 6.04 | 6.16 | 6.04 | 6.10 | 6.10 | -0.33% | 1,250 |
| Nov 24, 2025 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 0.66% | 7,200 |
| Nov 21, 2025 | 6.00 | 6.16 | 6.00 | 6.08 | 6.08 | -0.65% | 10,781 |
| Nov 20, 2025 | 6.20 | 6.20 | 5.90 | 6.12 | 6.12 | -0.65% | 70,634 |