Recordati Industria Chimica e Farmaceutica S.p.A. (FRA:RER1)
Germany · Delayed Price · Currency is EUR 52.85
0.00 (0.00%)
At close: Oct 23, 2026
FRA:RER1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.60 | 52.85 | 52.60 | 52.85 | 52.85 | - | - |
| Oct 22, 2026 | 51.95 | 52.85 | 51.95 | 52.85 | 52.85 | - | - |
| Oct 21, 2026 | 53.50 | 53.50 | 52.45 | 52.85 | 52.85 | - | 12 |
| Oct 20, 2026 | 52.40 | 52.90 | 52.40 | 52.85 | 52.85 | - | - |
| Oct 19, 2026 | 52.15 | 52.85 | 52.15 | 52.85 | 52.85 | -0.19% | - |
| Oct 16, 2026 | 52.60 | 52.95 | 52.60 | 52.95 | 52.95 | 0.09% | - |
| Oct 15, 2026 | 51.95 | 52.90 | 51.95 | 52.90 | 52.90 | 0.19% | - |
| Oct 14, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Oct 13, 2026 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | - | - |
| Oct 12, 2026 | 52.70 | 52.80 | 52.70 | 52.80 | 52.80 | - | - |
| Oct 9, 2026 | 52.55 | 52.85 | 52.55 | 52.80 | 52.80 | - | - |
| Oct 8, 2026 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | -0.09% | - |
| Oct 7, 2026 | 52.10 | 52.85 | 52.10 | 52.85 | 52.85 | 0.09% | - |
| Oct 6, 2026 | 51.70 | 52.80 | 51.70 | 52.80 | 52.80 | 1.05% | - |
| Oct 5, 2026 | 52.05 | 52.30 | 52.05 | 52.25 | 52.25 | -0.29% | - |
| Oct 2, 2026 | 52.25 | 52.40 | 52.25 | 52.40 | 52.40 | -0.38% | - |
| Oct 1, 2026 | 51.95 | 52.65 | 51.95 | 52.60 | 52.60 | -0.28% | - |
| Sep 30, 2026 | 52.60 | 52.85 | 52.60 | 52.75 | 52.75 | -0.19% | - |
| Sep 29, 2026 | 52.85 | 52.95 | 52.85 | 52.85 | 52.85 | -0.28% | - |
| Sep 28, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 0.38% | - |
| Sep 25, 2026 | 52.70 | 52.80 | 52.70 | 52.80 | 52.80 | 0.09% | - |
| Sep 24, 2026 | 52.15 | 52.75 | 52.15 | 52.75 | 52.75 | - | - |
| Sep 23, 2026 | 52.55 | 52.75 | 52.55 | 52.75 | 52.75 | - | - |
| Sep 22, 2026 | 52.45 | 52.75 | 52.45 | 52.75 | 52.75 | 0.29% | - |
| Sep 21, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.09% | - |
| 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% | - |