Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 52.65
0.00 (0.00%)
At close: Sep 18, 2026
FRA:RER1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.15 | 52.65 | 52.15 | 52.65 | 52.65 | - | - |
| Sep 17, 2026 | 52.60 | 53.00 | 52.55 | 52.65 | 52.65 | 0.29% | 24 |
| Sep 16, 2026 | 52.35 | 52.50 | 52.35 | 52.50 | 52.50 | 0.29% | - |
| Sep 15, 2026 | 51.70 | 52.35 | 51.70 | 52.35 | 52.35 | 1.65% | - |
| Sep 14, 2026 | 52.65 | 52.65 | 51.50 | 51.50 | 51.50 | -0.68% | - |
| Sep 11, 2026 | 51.70 | 51.85 | 51.70 | 51.85 | 51.85 | - | - |
| Sep 10, 2026 | 51.60 | 51.85 | 51.60 | 51.85 | 51.85 | - | - |
| Sep 9, 2026 | 51.30 | 51.85 | 51.30 | 51.85 | 51.85 | -0.19% | - |
| Sep 8, 2026 | 51.15 | 51.95 | 51.15 | 51.95 | 51.95 | 0.58% | - |
| Sep 7, 2026 | 51.35 | 51.65 | 51.35 | 51.65 | 51.65 | -0.67% | - |
| Sep 4, 2026 | 51.65 | 52.00 | 51.65 | 52.00 | 52.00 | -0.19% | - |
| Sep 3, 2026 | 51.35 | 52.10 | 51.35 | 52.10 | 52.10 | -0.19% | - |
| Sep 2, 2026 | 51.70 | 52.35 | 51.70 | 52.20 | 52.20 | -0.67% | - |
| Sep 1, 2026 | 52.00 | 52.55 | 52.00 | 52.55 | 52.55 | 0.29% | - |
| Aug 31, 2026 | 52.15 | 52.50 | 52.15 | 52.40 | 52.40 | -0.19% | - |
| Aug 28, 2026 | 52.50 | 52.50 | 52.10 | 52.50 | 52.50 | - | 3,400 |
| Aug 27, 2026 | 52.25 | 52.50 | 52.25 | 52.50 | 52.50 | -0.10% | 100 |
| Aug 26, 2026 | 52.25 | 52.55 | 52.25 | 52.55 | 52.55 | - | - |
| Aug 25, 2026 | 52.40 | 52.60 | 52.40 | 52.55 | 52.55 | 0.10% | 500 |
| Aug 24, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | - |
| Aug 21, 2026 | 52.65 | 52.65 | 52.60 | 52.60 | 52.60 | 0.10% | 250 |
| Aug 20, 2026 | 52.60 | 52.85 | 52.55 | 52.55 | 52.55 | 0.10% | - |
| Aug 19, 2026 | 52.25 | 52.50 | 52.25 | 52.50 | 52.50 | 0.10% | - |
| Aug 18, 2026 | 52.00 | 52.45 | 52.00 | 52.45 | 52.45 | - | - |
| Aug 17, 2026 | 52.15 | 52.55 | 52.15 | 52.45 | 52.45 | -0.10% | - |
| Aug 14, 2026 | 52.40 | 52.60 | 52.40 | 52.50 | 52.50 | -0.10% | - |
| Aug 13, 2026 | 52.45 | 52.60 | 52.45 | 52.55 | 52.55 | - | - |
| Aug 12, 2026 | 52.10 | 52.55 | 52.10 | 52.55 | 52.55 | -0.10% | - |
| Aug 11, 2026 | 52.10 | 52.65 | 52.10 | 52.60 | 52.60 | -0.09% | - |
| Aug 10, 2026 | 52.70 | 52.90 | 52.65 | 52.65 | 52.65 | -0.66% | - |
| Aug 7, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 0.95% | - |
| Aug 6, 2026 | 51.90 | 52.65 | 51.90 | 52.50 | 52.50 | 1.45% | 9 |
| Aug 5, 2026 | 51.80 | 51.80 | 51.75 | 51.75 | 51.75 | 0.29% | - |
| Aug 4, 2026 | 51.35 | 51.60 | 51.35 | 51.60 | 51.60 | 0.29% | - |
| Aug 3, 2026 | 51.20 | 51.45 | 51.20 | 51.45 | 51.45 | 0.10% | - |
| Jul 31, 2026 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | 0.39% | - |
| Jul 30, 2026 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | -0.10% | - |
| Jul 29, 2026 | 50.85 | 51.35 | 50.85 | 51.25 | 51.25 | 0.10% | - |
| Jul 28, 2026 | 50.85 | 51.50 | 50.85 | 51.20 | 51.20 | - | 4 |
| Jul 27, 2026 | 51.00 | 51.25 | 51.00 | 51.20 | 51.20 | - | - |
| Jul 24, 2026 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | - | - |
| Jul 23, 2026 | 50.70 | 51.20 | 50.70 | 51.20 | 51.20 | - | - |
| Jul 22, 2026 | 50.95 | 51.20 | 50.95 | 51.20 | 51.20 | 0.10% | - |
| Jul 21, 2026 | 50.90 | 51.15 | 50.90 | 51.15 | 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% | - |