Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.78
+0.10 (1.30%)
At close: Oct 16, 2026
BIT:RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.62 | 7.80 | 7.60 | 7.78 | 7.78 | 1.30% | 2,263 |
| Oct 15, 2026 | 7.60 | 7.86 | 7.56 | 7.68 | 7.68 | -1.29% | 3,640 |
| Oct 14, 2026 | 7.74 | 7.78 | 7.64 | 7.78 | 7.78 | 0.52% | 2,516 |
| Oct 13, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | -0.26% | 1,400 |
| Oct 12, 2026 | 7.64 | 7.76 | 7.64 | 7.76 | 7.76 | 1.04% | 2,202 |
| Oct 9, 2026 | 7.56 | 7.68 | 7.54 | 7.68 | 7.68 | 0.52% | 2,130 |
| Oct 8, 2026 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | -0.26% | 1,252 |
| Oct 7, 2026 | 7.64 | 7.86 | 7.50 | 7.66 | 7.66 | -0.52% | 6,678 |
| Oct 6, 2026 | 7.66 | 7.72 | 7.66 | 7.70 | 7.70 | 0.52% | 3,301 |
| Oct 5, 2026 | 7.74 | 7.74 | 7.50 | 7.66 | 7.66 | 2.41% | 2,884 |
| Oct 2, 2026 | 7.64 | 7.76 | 7.48 | 7.48 | 7.48 | -0.27% | 5,152 |
| Oct 1, 2026 | 7.76 | 7.76 | 7.42 | 7.50 | 7.50 | -2.60% | 2,538 |
| Sep 30, 2026 | 7.54 | 7.78 | 7.40 | 7.70 | 7.70 | 1.85% | 2,614 |
| Sep 29, 2026 | 7.74 | 8.00 | 7.26 | 7.56 | 7.56 | -1.82% | 7,442 |
| Sep 28, 2026 | 7.56 | 7.70 | 7.34 | 7.70 | 7.70 | 1.58% | 2,612 |
| 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 |