Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.06
-0.04 (-0.56%)
At close: May 26, 2026
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.36 | 7.36 | 7.04 | 7.06 | 7.06 | -0.56% | 2,463 |
| May 25, 2026 | 7.20 | 7.28 | 7.10 | 7.10 | 7.10 | -1.39% | 1,641 |
| May 22, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.56% | 2,700 |
| May 21, 2026 | 7.30 | 7.38 | 7.02 | 7.16 | 7.16 | 0.85% | 5,356 |
| May 20, 2026 | 7.16 | 7.52 | 7.10 | 7.10 | 7.10 | -2.47% | 3,859 |
| May 19, 2026 | 7.04 | 7.28 | 7.00 | 7.28 | 7.28 | 2.54% | 5,540 |
| May 18, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 2.31% | 3,045 |
| May 15, 2026 | 7.04 | 7.12 | 7.02 | 7.02 | 6.94 | -1.13% | 865 |
| May 14, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.02 | - | 2,883 |
| May 13, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.02 | 1.14% | 1,050 |
| May 12, 2026 | 7.04 | 7.14 | 7.02 | 7.02 | 6.94 | -1.68% | 1,505 |
| May 11, 2026 | 7.08 | 7.18 | 6.98 | 7.14 | 7.06 | -0.28% | 4,786 |
| May 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.08 | 1.99% | 750 |
| May 7, 2026 | 7.12 | 7.12 | 7.00 | 7.02 | 6.94 | -1.68% | 3,326 |
| May 6, 2026 | 7.14 | 7.16 | 7.12 | 7.14 | 7.06 | -0.56% | 1,847 |
| May 5, 2026 | 7.18 | 7.20 | 7.18 | 7.18 | 7.10 | 1.99% | 2,000 |
| May 4, 2026 | 7.10 | 7.18 | 7.04 | 7.04 | 6.96 | 0.57% | 1,200 |
| Apr 30, 2026 | 7.16 | 7.26 | 7.00 | 7.00 | 6.92 | -2.51% | 3,129 |
| Apr 29, 2026 | 7.20 | 7.20 | 7.08 | 7.18 | 7.10 | -0.28% | 3,035 |
| Apr 28, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 7.12 | 0.28% | 5,153 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.10 | 7.18 | 7.10 | -0.28% | 2,702 |
| Apr 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.12 | - | 2,749 |
| Apr 23, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 7.12 | - | 1,859 |
| Apr 22, 2026 | 7.20 | 7.26 | 7.10 | 7.20 | 7.12 | - | 3,370 |
| Apr 21, 2026 | 7.14 | 7.20 | 7.04 | 7.20 | 7.12 | - | 2,540 |
| Apr 20, 2026 | 7.12 | 7.30 | 7.10 | 7.20 | 7.12 | 1.12% | 6,208 |
| Apr 17, 2026 | 7.14 | 7.14 | 7.08 | 7.12 | 7.04 | -0.28% | 1,615 |
| Apr 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | -0.56% | 2,956 |
| Apr 15, 2026 | 7.20 | 7.32 | 7.08 | 7.18 | 7.10 | -0.28% | 8,315 |
| Apr 14, 2026 | 7.16 | 7.30 | 7.08 | 7.20 | 7.12 | 1.41% | 4,855 |
| Apr 13, 2026 | 7.02 | 7.48 | 7.00 | 7.10 | 7.02 | -0.56% | 4,171 |
| Apr 10, 2026 | 7.04 | 7.20 | 7.04 | 7.14 | 7.06 | -0.83% | 574 |
| Apr 9, 2026 | 7.18 | 7.20 | 7.12 | 7.20 | 7.12 | 0.84% | 3,444 |
| Apr 8, 2026 | 7.22 | 7.56 | 7.00 | 7.14 | 7.06 | 2.00% | 13,814 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.92 | -1.13% | 920 |
| Apr 2, 2026 | 7.18 | 7.20 | 7.08 | 7.08 | 7.00 | -2.21% | 3,275 |
| Apr 1, 2026 | 7.24 | 7.24 | 7.12 | 7.24 | 7.16 | 0.28% | 1,224 |
| Mar 31, 2026 | 7.20 | 7.22 | 7.04 | 7.22 | 7.14 | 3.14% | 5,657 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - | 1,000 |
| Mar 27, 2026 | 7.20 | 7.20 | 6.94 | 7.00 | 6.92 | -2.23% | 4,848 |
| Mar 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.08 | -0.56% | 500 |
| Mar 25, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.12 | -0.83% | 637 |
| Mar 24, 2026 | 7.10 | 7.28 | 7.10 | 7.26 | 7.18 | 2.83% | 5,036 |
| Mar 23, 2026 | 6.90 | 7.10 | 6.90 | 7.06 | 6.98 | -1.40% | 940 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.86 | 7.16 | 7.08 | - | 3,448 |
| Mar 19, 2026 | 7.00 | 7.16 | 6.86 | 7.16 | 7.08 | 2.29% | 5,077 |
| Mar 18, 2026 | 7.12 | 7.12 | 6.94 | 7.00 | 6.92 | -1.69% | 1,794 |
| Mar 17, 2026 | 7.12 | 7.12 | 7.00 | 7.12 | 7.04 | 0.28% | 2,792 |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | 0.28% | 410 |
| Mar 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | - | 1,199 |