Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 50.35
+0.30 (0.60%)
At close: Nov 27, 2025
FRA:RER1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 50.85 | 51.45 | 50.85 | 51.45 | 50.81 | 0.29% | - |
| Oct 23, 2025 | 50.95 | 51.30 | 50.95 | 51.30 | 50.66 | 0.20% | - |
| Oct 22, 2025 | 50.45 | 51.20 | 50.45 | 51.20 | 50.56 | 0.29% | - |
| Oct 21, 2025 | 51.10 | 51.45 | 50.55 | 51.05 | 50.42 | -1.54% | - |
| Oct 20, 2025 | 51.80 | 52.00 | 51.80 | 51.85 | 51.21 | 0.48% | - |
| Oct 17, 2025 | 51.30 | 51.70 | 51.30 | 51.60 | 50.96 | -0.29% | - |
| Oct 16, 2025 | 50.75 | 51.75 | 50.75 | 51.75 | 51.11 | 1.27% | - |
| Oct 15, 2025 | 51.55 | 51.55 | 51.10 | 51.10 | 50.47 | -0.87% | - |
| Oct 14, 2025 | 51.50 | 51.60 | 51.50 | 51.55 | 50.91 | -0.67% | - |
| Oct 13, 2025 | 51.20 | 52.10 | 51.20 | 51.90 | 51.26 | -1.05% | - |
| Oct 10, 2025 | 52.05 | 52.55 | 52.05 | 52.45 | 51.80 | -0.19% | - |
| Oct 9, 2025 | 53.45 | 53.80 | 52.55 | 52.55 | 51.90 | -2.78% | - |
| Oct 8, 2025 | 52.85 | 54.05 | 52.85 | 54.05 | 53.38 | 1.50% | - |
| Oct 7, 2025 | 52.85 | 53.60 | 52.85 | 53.25 | 52.59 | -0.37% | - |
| Oct 6, 2025 | 52.75 | 53.45 | 52.75 | 53.45 | 52.79 | 1.04% | - |
| Oct 3, 2025 | 52.35 | 53.25 | 52.35 | 52.90 | 52.24 | - | - |
| Oct 2, 2025 | 52.90 | 53.10 | 52.90 | 52.90 | 52.24 | 1.24% | - |
| Oct 1, 2025 | 51.10 | 52.65 | 51.10 | 52.25 | 51.60 | 1.65% | - |
| Sep 30, 2025 | 50.55 | 51.40 | 50.55 | 51.40 | 50.76 | 0.88% | - |
| Sep 29, 2025 | 50.20 | 51.15 | 50.20 | 50.95 | 50.32 | 1.09% | - |
| Sep 26, 2025 | 50.30 | 50.80 | 50.30 | 50.40 | 49.77 | -1.75% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 51.30 | 51.30 | 50.66 | -1.72% | 10 |
| Sep 24, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 51.55 | -0.57% | - |
| Sep 23, 2025 | 52.30 | 52.65 | 52.30 | 52.50 | 51.85 | -0.38% | - |
| Sep 22, 2025 | 52.20 | 53.00 | 52.20 | 52.70 | 52.05 | -0.66% | - |