Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 46.62
+0.44 (0.95%)
At close: Jan 30, 2026
FRA:RER1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.96 | 46.62 | 45.96 | 46.62 | 46.62 | 0.95% | - |
| Jan 29, 2026 | 45.72 | 46.18 | 45.72 | 46.18 | 46.18 | 0.70% | - |
| Jan 28, 2026 | 46.36 | 46.36 | 45.86 | 45.86 | 45.86 | -2.13% | - |
| Jan 27, 2026 | 47.00 | 47.42 | 46.86 | 46.86 | 46.86 | -0.09% | 111 |
| Jan 26, 2026 | 46.46 | 46.90 | 46.46 | 46.90 | 46.90 | 0.90% | - |
| Jan 23, 2026 | 46.10 | 46.66 | 46.10 | 46.48 | 46.48 | -0.47% | - |
| Jan 22, 2026 | 46.48 | 46.92 | 46.48 | 46.70 | 46.70 | 0.56% | - |
| Jan 21, 2026 | 47.00 | 47.44 | 46.18 | 46.44 | 46.44 | -1.78% | 24 |
| Jan 20, 2026 | 46.74 | 47.28 | 46.74 | 47.28 | 47.28 | -0.46% | - |
| Jan 19, 2026 | 46.66 | 47.54 | 46.66 | 47.50 | 47.50 | 0.04% | - |
| Jan 16, 2026 | 47.76 | 48.12 | 47.48 | 47.48 | 47.48 | -1.62% | 100 |
| Jan 15, 2026 | 48.18 | 48.26 | 48.10 | 48.26 | 48.26 | -0.37% | - |
| Jan 14, 2026 | 47.60 | 48.44 | 47.60 | 48.44 | 48.44 | -0.49% | - |
| Jan 13, 2026 | 49.36 | 49.36 | 48.68 | 48.68 | 48.68 | -2.37% | - |
| Jan 12, 2026 | 49.00 | 49.86 | 49.00 | 49.86 | 49.86 | 0.73% | - |
| Jan 9, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.60% | - |
| Jan 8, 2026 | 47.80 | 48.72 | 47.80 | 48.72 | 48.72 | 1.29% | - |
| Jan 7, 2026 | 47.60 | 48.32 | 47.60 | 48.10 | 48.10 | 0.33% | - |
| Jan 6, 2026 | 46.88 | 47.94 | 46.88 | 47.94 | 47.94 | 0.17% | - |
| Jan 5, 2026 | 47.88 | 48.12 | 47.86 | 47.86 | 47.86 | -1.03% | - |
| Jan 2, 2026 | 47.80 | 48.68 | 47.80 | 48.36 | 48.36 | 0.29% | - |
| Dec 30, 2025 | 47.98 | 48.26 | 47.98 | 48.22 | 48.22 | -0.74% | - |
| Dec 29, 2025 | 48.28 | 48.58 | 48.28 | 48.58 | 48.58 | -0.25% | - |
| Dec 23, 2025 | 48.16 | 48.70 | 48.16 | 48.70 | 48.70 | 1.33% | - |
| Dec 22, 2025 | 47.64 | 48.14 | 47.64 | 48.06 | 48.06 | 0.42% | - |
| Dec 19, 2025 | 48.02 | 48.24 | 47.86 | 47.86 | 47.86 | -0.75% | - |
| Dec 18, 2025 | 47.94 | 48.30 | 47.94 | 48.22 | 48.22 | 0.29% | - |
| Dec 17, 2025 | 47.52 | 48.76 | 47.52 | 48.08 | 48.08 | -0.21% | 30 |
| Dec 16, 2025 | 47.70 | 48.18 | 47.70 | 48.18 | 48.18 | -0.08% | - |
| Dec 15, 2025 | 47.76 | 48.22 | 47.66 | 48.22 | 48.22 | 0.54% | - |
| Dec 12, 2025 | 47.60 | 47.98 | 47.60 | 47.96 | 47.96 | 0.38% | - |
| Dec 11, 2025 | 46.80 | 47.78 | 46.80 | 47.78 | 47.78 | 0.93% | - |
| Dec 10, 2025 | 47.58 | 47.58 | 47.34 | 47.34 | 47.34 | -2.03% | - |
| Dec 9, 2025 | 48.54 | 48.92 | 48.32 | 48.32 | 48.32 | -2.11% | - |
| Dec 8, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.11% | - |
| Dec 5, 2025 | 48.58 | 48.98 | 48.58 | 48.82 | 48.82 | -0.41% | - |
| Dec 4, 2025 | 48.96 | 49.14 | 48.96 | 49.02 | 49.02 | 0.16% | 70 |
| Dec 3, 2025 | 49.10 | 49.56 | 48.94 | 48.94 | 48.94 | -1.69% | - |
| Dec 2, 2025 | 49.78 | 50.00 | 49.78 | 49.78 | 49.78 | -0.36% | - |
| Dec 1, 2025 | 50.25 | 50.45 | 49.96 | 49.96 | 49.96 | -0.97% | - |
| Nov 28, 2025 | 49.98 | 50.60 | 49.98 | 50.45 | 50.45 | 0.20% | 110 |
| Nov 27, 2025 | 50.00 | 50.35 | 50.00 | 50.35 | 50.35 | 0.60% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.05 | 50.05 | 50.05 | - | - |
| Nov 25, 2025 | 49.56 | 50.05 | 49.36 | 50.05 | 50.05 | 0.38% | - |
| Nov 24, 2025 | 49.88 | 50.20 | 49.86 | 49.86 | 49.86 | -1.66% | - |
| Nov 21, 2025 | 49.40 | 50.70 | 49.40 | 50.70 | 50.07 | 0.50% | - |
| Nov 20, 2025 | 50.00 | 50.65 | 50.00 | 50.45 | 49.82 | -0.39% | - |
| Nov 19, 2025 | 51.30 | 51.30 | 50.65 | 50.65 | 50.02 | -1.07% | - |
| Nov 18, 2025 | 51.30 | 52.00 | 51.20 | 51.20 | 50.56 | -2.10% | 30 |
| Nov 17, 2025 | 52.30 | 52.60 | 52.30 | 52.30 | 51.65 | 0.58% | - |