Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 48.60
+2.74 (5.97%)
At close: Mar 27, 2026
FRA:RER1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.06 | 49.34 | 48.06 | 48.60 | 48.60 | 5.97% | 1,050 |
| Mar 26, 2026 | 45.50 | 45.86 | 45.50 | 45.86 | 45.86 | 0.22% | - |
| Mar 25, 2026 | 45.70 | 45.76 | 45.70 | 45.76 | 45.76 | 1.10% | - |
| Mar 24, 2026 | 44.76 | 45.26 | 44.76 | 45.26 | 45.26 | - | - |
| Mar 23, 2026 | 43.52 | 45.26 | 43.42 | 45.26 | 45.26 | 1.34% | - |
| Mar 20, 2026 | 44.66 | 44.66 | 44.54 | 44.66 | 44.66 | 1.68% | - |
| Mar 19, 2026 | 43.74 | 43.92 | 43.74 | 43.92 | 43.92 | -2.36% | - |
| Mar 18, 2026 | 44.84 | 44.98 | 44.84 | 44.98 | 44.98 | -0.27% | 8 |
| Mar 17, 2026 | 44.32 | 45.10 | 44.32 | 45.10 | 45.10 | 1.81% | - |
| Mar 16, 2026 | 45.20 | 45.20 | 44.30 | 44.30 | 44.30 | -3.19% | 45 |
| Mar 13, 2026 | 45.84 | 46.12 | 45.76 | 45.76 | 45.76 | -1.04% | - |
| Mar 12, 2026 | 45.46 | 46.24 | 45.46 | 46.24 | 46.24 | -0.13% | - |
| Mar 11, 2026 | 46.44 | 46.84 | 46.30 | 46.30 | 46.30 | -1.78% | - |
| Mar 10, 2026 | 47.50 | 47.50 | 47.14 | 47.14 | 47.14 | 0.86% | - |
| Mar 9, 2026 | 45.12 | 46.74 | 45.12 | 46.74 | 46.74 | -1.10% | - |
| Mar 6, 2026 | 47.36 | 47.60 | 47.26 | 47.26 | 47.26 | -0.76% | - |
| Mar 5, 2026 | 47.26 | 47.70 | 47.26 | 47.62 | 47.62 | -0.42% | - |
| Mar 4, 2026 | 47.76 | 47.86 | 47.76 | 47.82 | 47.82 | 1.06% | - |
| Mar 3, 2026 | 46.80 | 47.32 | 46.78 | 47.32 | 47.32 | 0.77% | - |
| Mar 2, 2026 | 46.88 | 47.54 | 46.82 | 46.96 | 46.96 | -2.77% | - |
| Feb 27, 2026 | 47.90 | 48.38 | 47.90 | 48.30 | 48.30 | -0.58% | - |
| Feb 26, 2026 | 47.98 | 48.58 | 47.98 | 48.58 | 48.58 | 0.70% | - |
| Feb 25, 2026 | 47.76 | 48.24 | 47.76 | 48.24 | 48.24 | 0.33% | - |
| Feb 24, 2026 | 47.30 | 48.08 | 47.22 | 48.08 | 48.08 | 1.31% | 10 |
| Feb 23, 2026 | 47.54 | 47.96 | 47.46 | 47.46 | 47.46 | -2.02% | - |
| 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% | - |