Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 51.15
-0.05 (-0.10%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:RER1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 50.90 | 51.15 | 50.90 | 51.15 | - | -0.10% | - |
| Jul 20, 2026 | 50.75 | 51.20 | 50.75 | 51.20 | 51.20 | -0.19% | - |
| Jul 17, 2026 | 50.75 | 51.30 | 50.75 | 51.30 | 51.30 | 0.20% | - |
| Jul 16, 2026 | 50.95 | 51.30 | 50.95 | 51.20 | 51.20 | 0.10% | - |
| Jul 15, 2026 | 51.05 | 51.15 | 51.05 | 51.15 | 51.15 | -0.10% | - |
| Jul 14, 2026 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 0.10% | - |
| Jul 13, 2026 | 50.65 | 51.15 | 50.65 | 51.15 | 51.15 | -0.10% | - |
| Jul 10, 2026 | 50.75 | 51.25 | 50.75 | 51.20 | 51.20 | 0.10% | - |
| Jul 9, 2026 | 51.55 | 51.55 | 51.15 | 51.15 | 51.15 | -0.10% | - |
| Jul 8, 2026 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | -0.10% | - |
| Jul 7, 2026 | 50.80 | 51.25 | 50.80 | 51.25 | 51.25 | 0.20% | - |
| Jul 6, 2026 | 50.90 | 51.20 | 50.90 | 51.15 | 51.15 | - | - |
| Jul 3, 2026 | 51.45 | 51.45 | 51.15 | 51.15 | 51.15 | - | - |
| Jul 2, 2026 | 50.75 | 51.30 | 50.75 | 51.15 | 51.15 | -0.20% | - |
| Jul 1, 2026 | 50.80 | 51.25 | 50.80 | 51.25 | 51.25 | 0.10% | - |
| Jun 30, 2026 | 51.20 | 51.20 | 51.15 | 51.20 | 51.20 | - | - |
| Jun 29, 2026 | 51.10 | 51.40 | 51.10 | 51.20 | 51.20 | 0.10% | - |
| Jun 26, 2026 | 50.60 | 51.20 | 50.60 | 51.15 | 51.15 | -0.20% | - |
| Jun 25, 2026 | 51.20 | 51.35 | 51.20 | 51.25 | 51.25 | 0.29% | 768 |
| Jun 24, 2026 | 50.60 | 51.10 | 50.60 | 51.10 | 51.10 | -0.10% | - |
| Jun 23, 2026 | 50.00 | 51.15 | 50.00 | 51.15 | 51.15 | 1.19% | - |
| Jun 22, 2026 | 50.10 | 50.60 | 50.10 | 50.55 | 50.55 | 0.60% | - |
| Jun 19, 2026 | 49.94 | 50.50 | 49.94 | 50.25 | 50.25 | -0.30% | - |
| Jun 18, 2026 | 50.10 | 50.45 | 50.10 | 50.40 | 50.40 | - | - |
| Jun 17, 2026 | 50.15 | 50.50 | 50.15 | 50.40 | 50.40 | -0.10% | - |
| Jun 16, 2026 | 50.40 | 50.65 | 50.40 | 50.45 | 50.45 | -0.49% | - |
| Jun 15, 2026 | 50.55 | 50.70 | 50.25 | 50.70 | 50.70 | - | - |
| Jun 12, 2026 | 50.60 | 50.80 | 50.60 | 50.70 | 50.70 | - | - |
| Jun 11, 2026 | 50.40 | 50.70 | 50.40 | 50.70 | 50.70 | - | - |
| Jun 10, 2026 | 50.70 | 50.85 | 50.70 | 50.70 | 50.70 | - | - |
| Jun 9, 2026 | 50.25 | 50.70 | 50.25 | 50.70 | 50.70 | 0.40% | - |
| Jun 8, 2026 | 49.74 | 50.50 | 49.74 | 50.50 | 50.50 | -0.20% | - |
| Jun 5, 2026 | 50.10 | 50.85 | 50.10 | 50.60 | 50.60 | -0.10% | - |
| Jun 4, 2026 | 50.10 | 50.65 | 50.10 | 50.65 | 50.65 | 0.20% | - |
| Jun 3, 2026 | 50.05 | 50.55 | 50.05 | 50.55 | 50.55 | -0.30% | - |
| Jun 2, 2026 | 50.65 | 50.95 | 50.65 | 50.70 | 50.70 | -0.59% | - |
| Jun 1, 2026 | 50.95 | 51.10 | 50.95 | 51.00 | 51.00 | -0.10% | - |
| May 29, 2026 | 50.65 | 51.05 | 50.65 | 51.05 | 51.05 | 0.10% | - |
| May 28, 2026 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | -0.20% | - |
| May 27, 2026 | 50.95 | 51.25 | 50.95 | 51.10 | 51.10 | -0.39% | - |
| May 26, 2026 | 50.90 | 51.40 | 50.90 | 51.30 | 51.30 | -0.19% | - |
| May 25, 2026 | 51.35 | 51.40 | 51.30 | 51.40 | 51.40 | 0.59% | - |
| May 22, 2026 | 50.05 | 51.55 | 50.05 | 51.10 | 51.10 | 0.59% | 776 |
| May 21, 2026 | 50.10 | 50.80 | 50.10 | 50.80 | 50.80 | 1.30% | - |
| May 20, 2026 | 50.35 | 50.35 | 50.15 | 50.15 | 50.15 | -0.79% | - |
| May 19, 2026 | 50.25 | 51.05 | 50.25 | 50.55 | 50.55 | 1.00% | - |
| May 18, 2026 | 49.84 | 50.35 | 49.84 | 50.05 | 50.05 | -1.55% | - |
| May 15, 2026 | 50.85 | 51.55 | 50.85 | 51.55 | 50.84 | 0.19% | - |
| May 14, 2026 | 51.85 | 51.85 | 51.45 | 51.45 | 50.74 | 0.39% | - |
| May 13, 2026 | 50.30 | 51.25 | 50.05 | 51.25 | 50.54 | 1.69% | - |