Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
London · Delayed Price · Currency is GBP · Price in EUR 48.02
+0.06 (0.13%)
At close: Mar 4, 2026
LON:0KBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.78 | 48.30 | 47.78 | 48.02 | 48.02 | 0.13% | 1,721,871 |
| Mar 3, 2026 | 47.13 | 47.96 | 46.74 | 47.96 | 47.96 | 1.35% | 956,407 |
| Mar 2, 2026 | 47.66 | 47.70 | 46.44 | 47.32 | 47.32 | -2.27% | 23,540 |
| Feb 27, 2026 | 48.59 | 48.64 | 48.40 | 48.42 | 48.42 | 0.25% | 2,364 |
| Feb 26, 2026 | 48.46 | 48.98 | 48.16 | 48.30 | 48.30 | -0.29% | 11,820 |
| Feb 25, 2026 | 48.27 | 48.44 | 48.10 | 48.44 | 48.44 | 0.75% | 23,241 |
| Feb 24, 2026 | 47.52 | 48.30 | 48.00 | 48.08 | 48.08 | 1.01% | 19,185 |
| Feb 23, 2026 | 48.04 | 48.16 | 47.42 | 47.60 | 47.60 | -1.05% | 11,463 |
| Feb 20, 2026 | 47.76 | 48.68 | 47.80 | 48.11 | 48.11 | 0.71% | 40,962 |
| Feb 19, 2026 | 48.74 | 48.88 | 47.62 | 47.77 | 47.77 | -1.51% | 2,220,002 |
| Feb 18, 2026 | 47.50 | 48.62 | 47.62 | 48.50 | 48.50 | 2.45% | 137,067 |
| Feb 17, 2026 | 47.46 | 47.64 | 47.08 | 47.34 | 47.34 | -0.08% | 20,440 |
| Feb 16, 2026 | 47.64 | 47.62 | 47.08 | 47.38 | 47.38 | -1.09% | 2,983 |
| Feb 13, 2026 | 47.79 | 47.90 | 46.48 | 47.90 | 47.90 | 1.05% | 164,257 |
| Feb 12, 2026 | 47.71 | 47.88 | 47.40 | 47.40 | 47.40 | -0.17% | 84,858 |
| Feb 11, 2026 | 48.07 | 47.82 | 47.42 | 47.48 | 47.48 | -0.71% | 42,238 |
| Feb 10, 2026 | 47.25 | 48.10 | 47.38 | 47.82 | 47.82 | 1.44% | 11,645 |
| Feb 9, 2026 | 47.58 | 47.46 | 47.10 | 47.14 | 47.14 | -0.13% | 17,737 |
| Feb 6, 2026 | 48.00 | 47.68 | 47.18 | 47.20 | 47.20 | -1.67% | 8,321 |
| Feb 5, 2026 | 48.16 | 48.32 | 47.94 | 48.00 | 48.00 | -0.41% | 152,056 |
| Feb 4, 2026 | 47.66 | 48.38 | 47.62 | 48.20 | 48.20 | 0.58% | 42,961 |
| Feb 3, 2026 | 46.80 | 48.20 | 47.30 | 47.92 | 47.92 | 2.44% | 18,509 |
| Feb 2, 2026 | 46.41 | 46.90 | 45.56 | 46.78 | 46.78 | 0.95% | 22,493 |
| Jan 30, 2026 | 46.02 | 46.90 | 46.02 | 46.34 | 46.34 | -0.30% | 44,472 |
| Jan 29, 2026 | 46.70 | 46.48 | 45.94 | 46.48 | 46.48 | 1.04% | 4,133 |
| Jan 28, 2026 | 46.55 | 46.62 | 45.92 | 46.00 | 46.00 | -1.46% | 23,697 |
| Jan 27, 2026 | 47.10 | 47.58 | 46.66 | 46.68 | 46.68 | -1.27% | 76,702 |
| Jan 26, 2026 | 47.22 | 47.32 | 46.68 | 47.28 | 47.28 | 0.81% | 13,288 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.52 | 46.90 | 46.90 | 0.43% | 14,414 |
| Jan 22, 2026 | 47.01 | 47.12 | 46.68 | 46.70 | 46.70 | 0.60% | 1,555 |
| Jan 21, 2026 | 47.40 | 47.52 | 46.42 | 46.42 | 46.42 | -2.23% | 18,993 |
| Jan 20, 2026 | 46.73 | 47.72 | 46.76 | 47.48 | 47.48 | -0.46% | 12,491 |
| Jan 19, 2026 | 48.24 | 47.90 | 47.44 | 47.70 | 47.70 | -0.58% | 14,514 |
| Jan 16, 2026 | 48.16 | 48.48 | 47.98 | 47.98 | 47.98 | -0.58% | 4,636 |
| Jan 15, 2026 | 48.71 | 48.36 | 48.06 | 48.26 | 48.26 | -0.25% | 440,238 |
| Jan 14, 2026 | 48.26 | 48.74 | 48.38 | 48.38 | 48.38 | 0.75% | 6,748 |
| Jan 13, 2026 | 49.94 | 49.64 | 48.02 | 48.02 | 48.02 | -3.54% | 17,294 |
| Jan 12, 2026 | 49.77 | 49.98 | 49.40 | 49.78 | 49.78 | 0.40% | 5,516 |
| Jan 9, 2026 | 49.29 | 49.68 | 49.30 | 49.58 | 49.58 | 0.57% | 1,386 |
| Jan 8, 2026 | 48.34 | 49.30 | 48.32 | 49.30 | 49.30 | 2.15% | 5,669 |
| Jan 7, 2026 | 47.89 | 48.70 | 47.84 | 48.26 | 48.26 | 0.79% | 4,244 |
| Jan 6, 2026 | 47.44 | 48.28 | 47.60 | 47.88 | 47.88 | 1.10% | 2,341 |
| Jan 5, 2026 | 48.45 | 49.42 | 47.36 | 47.36 | 47.36 | -1.66% | 1,870 |
| Jan 2, 2026 | 48.91 | 48.86 | 48.14 | 48.16 | 48.16 | -0.52% | 270 |
| Dec 31, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.31% | - |
| Dec 30, 2025 | 48.70 | 48.58 | 48.02 | 48.56 | 48.56 | 0.04% | 20,463 |
| Dec 29, 2025 | 49.06 | 48.74 | 48.48 | 48.54 | 48.54 | -0.30% | 7,977 |
| Dec 24, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.02% | - |
| Dec 23, 2025 | 48.51 | 48.92 | 48.60 | 48.68 | 48.68 | 0.54% | 8,045 |
| Dec 22, 2025 | 48.24 | 48.52 | 48.06 | 48.42 | 48.42 | 0.58% | 1,200 |