Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy · Delayed Price · Currency is EUR 7.12
-0.02 (-0.28%)
At close: Apr 17, 2026
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.14 | 7.14 | 7.08 | 7.12 | 7.12 | -0.28% | 1,615 |
| Apr 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | 2,956 |
| Apr 15, 2026 | 7.20 | 7.32 | 7.08 | 7.18 | 7.18 | -0.28% | 8,315 |
| Apr 14, 2026 | 7.16 | 7.30 | 7.08 | 7.20 | 7.20 | 1.41% | 4,855 |
| Apr 13, 2026 | 7.02 | 7.48 | 7.00 | 7.10 | 7.10 | -0.56% | 4,171 |
| Apr 10, 2026 | 7.04 | 7.20 | 7.04 | 7.14 | 7.14 | -0.83% | 574 |
| Apr 9, 2026 | 7.18 | 7.20 | 7.12 | 7.20 | 7.20 | 0.84% | 3,444 |
| Apr 8, 2026 | 7.22 | 7.56 | 7.00 | 7.14 | 7.14 | 2.00% | 13,814 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.13% | 920 |
| Apr 2, 2026 | 7.18 | 7.20 | 7.08 | 7.08 | 7.08 | -2.21% | 3,275 |
| Apr 1, 2026 | 7.24 | 7.24 | 7.12 | 7.24 | 7.24 | 0.28% | 1,224 |
| Mar 31, 2026 | 7.20 | 7.22 | 7.04 | 7.22 | 7.22 | 3.14% | 5,657 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Mar 27, 2026 | 7.20 | 7.20 | 6.94 | 7.00 | 7.00 | -2.23% | 4,848 |
| Mar 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | 500 |
| Mar 25, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.83% | 637 |
| Mar 24, 2026 | 7.10 | 7.28 | 7.10 | 7.26 | 7.26 | 2.83% | 5,036 |
| Mar 23, 2026 | 6.90 | 7.10 | 6.90 | 7.06 | 7.06 | -1.40% | 940 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.86 | 7.16 | 7.16 | - | 3,448 |
| Mar 19, 2026 | 7.00 | 7.16 | 6.86 | 7.16 | 7.16 | 2.29% | 5,077 |
| Mar 18, 2026 | 7.12 | 7.12 | 6.94 | 7.00 | 7.00 | -1.69% | 1,794 |
| Mar 17, 2026 | 7.12 | 7.12 | 7.00 | 7.12 | 7.12 | 0.28% | 2,792 |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | 410 |
| Mar 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 1,199 |
| Mar 12, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -0.28% | 921 |
| Mar 11, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | -0.28% | 1,562 |
| Mar 10, 2026 | 6.96 | 7.16 | 6.96 | 7.12 | 7.12 | -0.56% | 1,711 |
| Mar 9, 2026 | 7.18 | 7.18 | 6.84 | 7.16 | 7.16 | -0.28% | 3,223 |
| Mar 6, 2026 | 7.24 | 7.24 | 6.98 | 7.18 | 7.18 | 1.70% | 3,895 |
| Mar 5, 2026 | 7.04 | 7.26 | 7.04 | 7.06 | 7.06 | -2.49% | 975 |
| Mar 4, 2026 | 7.00 | 7.24 | 6.96 | 7.24 | 7.24 | 0.84% | 1,354 |
| Mar 3, 2026 | 7.10 | 7.28 | 6.76 | 7.18 | 7.18 | -1.64% | 9,710 |
| Mar 2, 2026 | 7.20 | 7.30 | 7.04 | 7.30 | 7.30 | -1.08% | 1,895 |
| Feb 27, 2026 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 1.10% | 2,390 |
| Feb 26, 2026 | 7.32 | 7.40 | 7.12 | 7.30 | 7.30 | -0.82% | 7,577 |
| Feb 25, 2026 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.82% | 1,890 |
| Feb 24, 2026 | 7.38 | 7.38 | 7.18 | 7.30 | 7.30 | - | 1,900 |
| Feb 23, 2026 | 7.34 | 7.36 | 7.30 | 7.30 | 7.30 | -0.27% | 450 |
| Feb 20, 2026 | 7.36 | 7.36 | 7.30 | 7.32 | 7.32 | -0.54% | 1,970 |
| Feb 19, 2026 | 7.26 | 7.38 | 7.02 | 7.36 | 7.36 | 1.38% | 7,400 |
| Feb 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Feb 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Feb 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% | 1,500 |
| Feb 13, 2026 | 7.10 | 7.24 | 7.10 | 7.22 | 7.22 | -2.17% | 2,580 |
| Feb 12, 2026 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.10% | 1,850 |
| Feb 11, 2026 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 1.39% | 4,325 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.06 | 7.20 | 7.20 | -1.37% | 9,990 |
| Feb 9, 2026 | 7.16 | 7.50 | 7.00 | 7.30 | 7.30 | 1.11% | 12,550 |
| Feb 6, 2026 | 7.24 | 7.26 | 7.20 | 7.22 | 7.22 | -2.43% | 4,030 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.14 | 7.40 | 7.40 | 1.93% | 18,274 |