Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 48.44
+0.52 (1.09%)
At close: Feb 20, 2026
FRA:RER1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 47.22 | 48.44 | 47.22 | 48.44 | 48.44 | 1.09% | - |
| Feb 19, 2026 | 47.96 | 48.56 | 47.92 | 47.92 | 47.92 | 0.08% | - |
| Feb 18, 2026 | 47.32 | 47.88 | 47.32 | 47.88 | 47.88 | 1.44% | - |
| Feb 17, 2026 | 46.74 | 47.20 | 46.74 | 47.20 | 47.20 | 0.04% | - |
| Feb 16, 2026 | 47.52 | 47.58 | 47.18 | 47.18 | 47.18 | -0.80% | - |
| Feb 13, 2026 | 46.96 | 47.56 | 46.96 | 47.56 | 47.56 | 0.13% | - |
| Feb 12, 2026 | 47.42 | 47.56 | 47.40 | 47.50 | 47.50 | 0.04% | - |
| Feb 11, 2026 | 47.32 | 47.48 | 47.32 | 47.48 | 47.48 | -0.38% | - |
| Feb 10, 2026 | 46.74 | 47.70 | 46.74 | 47.66 | 47.66 | 0.80% | - |
| Feb 9, 2026 | 46.90 | 47.28 | 46.90 | 47.28 | 47.28 | -0.17% | - |
| Feb 6, 2026 | 47.38 | 47.48 | 47.24 | 47.36 | 47.36 | -1.33% | - |
| Feb 5, 2026 | 47.72 | 48.00 | 47.72 | 48.00 | 48.00 | -0.08% | - |
| Feb 4, 2026 | 47.56 | 48.04 | 47.56 | 48.04 | 48.04 | 1.52% | - |
| Feb 3, 2026 | 47.44 | 47.44 | 47.32 | 47.32 | 47.32 | 0.04% | - |
| Feb 2, 2026 | 45.64 | 47.30 | 45.64 | 47.30 | 47.30 | 1.46% | 37 |
| 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% | - |