Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 48.34
+0.12 (0.25%)
Last updated: Jan 2, 2026, 9:15 AM CET
FRA:RER1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 51.45 | 52.30 | 51.45 | 52.00 | 51.35 | -0.38% | - |
| Nov 13, 2025 | 53.00 | 53.30 | 52.20 | 52.20 | 51.55 | -1.60% | - |
| Nov 12, 2025 | 51.80 | 53.70 | 51.80 | 53.05 | 52.39 | 3.21% | - |
| Nov 11, 2025 | 49.96 | 51.40 | 49.96 | 51.40 | 50.76 | 2.29% | - |
| Nov 10, 2025 | 49.72 | 50.25 | 49.72 | 50.25 | 49.63 | 1.52% | - |
| Nov 7, 2025 | 49.66 | 49.98 | 49.50 | 49.50 | 48.88 | -1.49% | - |
| Nov 6, 2025 | 50.40 | 50.40 | 50.25 | 50.25 | 49.63 | -0.40% | - |
| Nov 5, 2025 | 50.55 | 50.80 | 50.45 | 50.45 | 49.82 | - | - |
| Nov 4, 2025 | 50.40 | 50.60 | 50.40 | 50.45 | 49.82 | -1.75% | - |
| Nov 3, 2025 | 51.10 | 51.45 | 51.10 | 51.35 | 50.71 | -0.39% | - |
| Oct 31, 2025 | 51.10 | 51.70 | 51.10 | 51.55 | 50.91 | 1.58% | - |
| Oct 30, 2025 | 50.30 | 50.75 | 50.30 | 50.75 | 50.12 | 0.20% | - |
| Oct 29, 2025 | 50.15 | 50.75 | 50.15 | 50.65 | 50.02 | -0.59% | - |
| Oct 28, 2025 | 50.75 | 51.20 | 50.75 | 50.95 | 50.32 | -0.20% | - |
| Oct 27, 2025 | 51.50 | 51.80 | 51.05 | 51.05 | 50.42 | -0.78% | 55 |