Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.80
+0.16 (2.09%)
At close: Aug 17, 2026
BIT:RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.70 | 7.88 | 7.68 | 7.80 | 7.80 | 2.09% | 7,622 |
| Aug 14, 2026 | 7.58 | 7.66 | 7.58 | 7.64 | 7.64 | 0.53% | 801 |
| Aug 13, 2026 | 7.46 | 7.64 | 7.36 | 7.60 | 7.60 | 2.15% | 4,081 |
| Aug 12, 2026 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 1.36% | 361 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | 0.55% | 232 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.55% | 626 |
| Aug 7, 2026 | 7.26 | 7.26 | 7.18 | 7.26 | 7.26 | -0.27% | 1,069 |
| Aug 6, 2026 | 7.20 | 7.58 | 7.16 | 7.28 | 7.28 | 1.11% | 14,514 |
| Aug 5, 2026 | 7.14 | 7.24 | 7.06 | 7.20 | 7.20 | -0.83% | 8,552 |
| Aug 4, 2026 | 7.20 | 7.28 | 7.16 | 7.26 | 7.26 | - | 6,122 |
| Aug 3, 2026 | 7.36 | 7.36 | 7.20 | 7.26 | 7.26 | 0.83% | 5,200 |
| Jul 31, 2026 | 7.16 | 7.22 | 7.16 | 7.20 | 7.20 | -0.28% | 12,662 |
| Jul 30, 2026 | 7.20 | 7.34 | 7.20 | 7.22 | 7.22 | - | 4,452 |
| Jul 29, 2026 | 7.10 | 7.30 | 7.10 | 7.22 | 7.22 | 0.28% | 17,000 |
| Jul 28, 2026 | 7.22 | 7.26 | 7.18 | 7.20 | 7.20 | -0.28% | 4,941 |
| Jul 27, 2026 | 7.24 | 7.26 | 7.16 | 7.22 | 7.22 | -2.17% | 3,251 |
| Jul 24, 2026 | 7.34 | 7.40 | 7.26 | 7.38 | 7.38 | -0.27% | 1,668 |
| Jul 23, 2026 | 7.30 | 7.46 | 7.30 | 7.40 | 7.40 | 0.27% | 2,971 |
| Jul 22, 2026 | 7.28 | 7.38 | 7.26 | 7.38 | 7.38 | 0.27% | 1,754 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -1.87% | 2,534 |
| Jul 20, 2026 | 7.54 | 7.64 | 7.42 | 7.50 | 7.50 | -0.53% | 2,182 |
| Jul 17, 2026 | 7.64 | 7.64 | 7.48 | 7.54 | 7.54 | -1.82% | 1,892 |
| Jul 16, 2026 | 7.86 | 7.88 | 7.58 | 7.68 | 7.68 | -2.04% | 3,811 |
| Jul 15, 2026 | 7.64 | 7.84 | 7.54 | 7.84 | 7.84 | 2.62% | 2,452 |
| Jul 14, 2026 | 7.50 | 8.00 | 7.40 | 7.64 | 7.64 | 2.69% | 4,299 |
| Jul 13, 2026 | 7.96 | 8.26 | 7.44 | 7.44 | 7.44 | -5.34% | 5,790 |
| Jul 10, 2026 | 7.66 | 7.86 | 7.64 | 7.86 | 7.86 | 2.61% | 3,500 |
| Jul 9, 2026 | 7.96 | 8.02 | 7.66 | 7.66 | 7.66 | -4.01% | 10,967 |
| Jul 8, 2026 | 8.00 | 8.08 | 7.86 | 7.98 | 7.98 | -0.25% | 2,792 |
| Jul 7, 2026 | 7.98 | 8.26 | 7.76 | 8.00 | 8.00 | 2.56% | 4,982 |
| Jul 6, 2026 | 7.82 | 7.82 | 7.64 | 7.80 | 7.80 | -1.02% | 8,848 |
| Jul 3, 2026 | 7.70 | 7.96 | 7.48 | 7.88 | 7.88 | 2.60% | 10,125 |
| Jul 2, 2026 | 7.48 | 7.80 | 7.30 | 7.68 | 7.68 | 4.92% | 11,166 |
| Jul 1, 2026 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | -2.40% | 2,580 |
| Jun 30, 2026 | 7.70 | 7.72 | 7.40 | 7.50 | 7.50 | -1.32% | 2,701 |
| Jun 29, 2026 | 7.74 | 7.86 | 7.56 | 7.60 | 7.60 | -1.04% | 1,465 |
| Jun 26, 2026 | 7.56 | 7.80 | 7.56 | 7.68 | 7.68 | 1.05% | 3,850 |
| Jun 25, 2026 | 7.66 | 7.66 | 7.48 | 7.60 | 7.60 | 0.26% | 3,570 |
| Jun 24, 2026 | 7.36 | 7.96 | 7.36 | 7.58 | 7.58 | 0.53% | 5,824 |
| Jun 23, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.53% | 2,561 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.79% | 14,232 |
| Jun 19, 2026 | 7.50 | 7.68 | 7.42 | 7.64 | 7.64 | -1.29% | 3,574 |
| Jun 18, 2026 | 7.60 | 7.80 | 7.28 | 7.74 | 7.74 | 1.04% | 8,857 |
| Jun 17, 2026 | 7.22 | 7.86 | 7.22 | 7.66 | 7.66 | 4.64% | 16,784 |
| Jun 16, 2026 | 7.32 | 7.36 | 7.28 | 7.32 | 7.32 | -1.08% | 10,610 |
| Jun 15, 2026 | 7.20 | 7.56 | 7.20 | 7.40 | 7.40 | 1.09% | 2,395 |
| Jun 12, 2026 | 7.42 | 7.54 | 7.14 | 7.32 | 7.32 | 0.27% | 5,864 |
| Jun 11, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 1.67% | 1,230 |
| Jun 10, 2026 | 7.16 | 7.26 | 7.12 | 7.18 | 7.18 | -1.64% | 2,087 |
| Jun 9, 2026 | 7.30 | 7.32 | 7.16 | 7.30 | 7.30 | - | 2,788 |