Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 6.38
-0.08 (-1.24%)
At close: Sep 26, 2025
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.44 | 6.44 | 6.28 | 6.38 | 6.38 | -1.24% | 2,978 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.32 | 6.46 | 6.46 | -1.22% | 2,180 |
| Sep 24, 2025 | 6.50 | 6.54 | 6.34 | 6.54 | 6.54 | 0.93% | 1,760 |
| Sep 23, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 1.25% | 640 |
| Sep 22, 2025 | 6.66 | 6.66 | 6.24 | 6.40 | 6.40 | -2.44% | 19,191 |
| Sep 19, 2025 | 6.44 | 6.56 | 6.32 | 6.56 | 6.56 | -0.61% | 5,804 |
| Sep 18, 2025 | 6.30 | 6.72 | 6.18 | 6.60 | 6.60 | 2.48% | 16,395 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.18 | 6.44 | 6.44 | -6.40% | 18,236 |
| Sep 16, 2025 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 5.20% | 12,499 |
| Sep 15, 2025 | 6.10 | 6.58 | 6.10 | 6.54 | 6.54 | 5.83% | 6,980 |
| Sep 12, 2025 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 3.34% | 3,910 |
| Sep 11, 2025 | 6.00 | 6.08 | 5.96 | 5.98 | 5.98 | -0.33% | 3,512 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | -0.99% | 7,450 |
| Sep 9, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | 1.34% | 15,361 |
| Sep 8, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 906 |
| Sep 5, 2025 | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | -0.33% | 1,286 |
| Sep 4, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 2.03% | 700 |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | 500 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | - | 6,184 |
| Sep 1, 2025 | 6.06 | 6.06 | 5.90 | 5.96 | 5.96 | -1.65% | 1,600 |
| Aug 29, 2025 | 5.96 | 6.08 | 5.92 | 6.06 | 6.06 | 1.00% | 3,474 |
| Aug 28, 2025 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | 0.33% | 3,016 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 1,111 |
| Aug 26, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.33% | 2,419 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 22, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 0.33% | 3,447 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 1,220 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,710 |
| Aug 19, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | - | 1,192 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 2,855 |
| Aug 14, 2025 | 5.88 | 6.06 | 5.88 | 6.00 | 6.00 | 1.01% | 19,384 |
| Aug 13, 2025 | 5.94 | 5.94 | 5.86 | 5.94 | 5.94 | -0.67% | 1,634 |
| Aug 12, 2025 | 5.92 | 5.98 | 5.90 | 5.98 | 5.98 | -0.33% | 915 |
| Aug 11, 2025 | 6.04 | 6.04 | 5.86 | 6.00 | 6.00 | -0.33% | 2,655 |
| Aug 8, 2025 | 5.98 | 6.02 | 5.90 | 6.02 | 6.02 | 1.35% | 4,115 |
| Aug 7, 2025 | 5.92 | 5.94 | 5.80 | 5.94 | 5.94 | - | 3,943 |
| Aug 6, 2025 | 5.90 | 5.96 | 5.88 | 5.94 | 5.94 | 0.34% | 1,174 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | -2.95% | 6,089 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 1, 2025 | 6.00 | 6.10 | 5.92 | 6.10 | 6.10 | - | 1,525 |
| Jul 31, 2025 | 5.86 | 6.10 | 5.82 | 6.10 | 6.10 | 2.35% | 2,575 |
| Jul 30, 2025 | 5.90 | 5.96 | 5.82 | 5.96 | 5.96 | 0.34% | 2,270 |
| Jul 29, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.94 | -1.66% | 9,316 |
| Jul 28, 2025 | 6.00 | 6.04 | 5.96 | 6.04 | 6.04 | 0.67% | 1,001 |
| Jul 25, 2025 | 6.02 | 6.16 | 6.00 | 6.00 | 6.00 | - | 4,400 |
| Jul 24, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 2,221 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 400 |
| Jul 22, 2025 | 5.98 | 6.06 | 5.96 | 5.96 | 5.96 | -1.32% | 3,124 |
| Jul 21, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 1.34% | 200 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.94 | 5.96 | 5.96 | -0.67% | 1,434 |