Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.58
-0.08 (-1.04%)
At close: Sep 25, 2026
BIT:RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.68 | 7.72 | 7.40 | 7.58 | 7.58 | -1.04% | 8,009 |
| Sep 24, 2026 | 7.48 | 7.66 | 7.34 | 7.66 | 7.66 | -0.26% | 5,206 |
| Sep 23, 2026 | 7.60 | 7.72 | 7.48 | 7.68 | 7.68 | 0.79% | 1,505 |
| Sep 22, 2026 | 7.44 | 7.64 | 7.40 | 7.62 | 7.62 | 2.42% | 8,679 |
| Sep 21, 2026 | 7.40 | 7.48 | 7.32 | 7.44 | 7.44 | 0.54% | 5,766 |
| Sep 18, 2026 | 7.36 | 7.50 | 7.32 | 7.40 | 7.40 | -0.54% | 4,920 |
| Sep 17, 2026 | 7.50 | 7.52 | 7.40 | 7.44 | 7.44 | -1.33% | 8,170 |
| Sep 16, 2026 | 7.44 | 7.54 | 7.28 | 7.54 | 7.54 | 1.89% | 8,562 |
| Sep 15, 2026 | 7.42 | 7.42 | 7.24 | 7.40 | 7.40 | -0.80% | 2,673 |
| Sep 14, 2026 | 7.20 | 7.46 | 7.10 | 7.46 | 7.46 | 3.61% | 4,891 |
| Sep 11, 2026 | 7.10 | 7.20 | 7.06 | 7.20 | 7.20 | 1.98% | 5,084 |
| Sep 10, 2026 | 7.22 | 7.24 | 7.02 | 7.06 | 7.06 | -2.49% | 20,160 |
| Sep 9, 2026 | 7.20 | 7.40 | 7.10 | 7.24 | 7.24 | 0.56% | 8,247 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | -0.83% | 1,374 |
| Sep 7, 2026 | 7.20 | 7.38 | 7.10 | 7.26 | 7.26 | 0.55% | 11,088 |
| Sep 4, 2026 | 7.20 | 7.24 | 7.20 | 7.22 | 7.22 | 0.28% | 4,482 |
| Sep 3, 2026 | 7.22 | 7.22 | 7.18 | 7.20 | 7.20 | -1.10% | 8,473 |
| Sep 2, 2026 | 7.30 | 7.38 | 7.26 | 7.28 | 7.28 | -1.09% | 2,613 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.28 | 7.36 | 7.36 | -2.13% | 6,880 |
| Aug 31, 2026 | 7.44 | 7.58 | 7.44 | 7.52 | 7.52 | -0.27% | 4,042 |
| Aug 28, 2026 | 7.70 | 7.82 | 7.34 | 7.54 | 7.54 | -1.31% | 10,099 |
| Aug 27, 2026 | 7.60 | 7.70 | 7.54 | 7.64 | 7.64 | -0.26% | 2,288 |
| Aug 26, 2026 | 7.88 | 7.88 | 7.44 | 7.66 | 7.66 | -3.53% | 10,372 |
| Aug 25, 2026 | 7.96 | 7.96 | 7.84 | 7.94 | 7.94 | 0.25% | 7,788 |
| Aug 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% | 4,979 |
| Aug 21, 2026 | 7.86 | 7.94 | 7.80 | 7.82 | 7.82 | -0.51% | 3,161 |
| Aug 20, 2026 | 7.74 | 7.98 | 7.72 | 7.86 | 7.86 | 0.51% | 2,792 |
| Aug 19, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | -1.01% | 1,032 |
| Aug 18, 2026 | 7.82 | 7.96 | 7.82 | 7.90 | 7.90 | 1.28% | 2,178 |
| 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 |