Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
London · Delayed Price · Currency is GBP · Price in EUR 53.90
-0.70 (-1.28%)
At close: Sep 12, 2025
LON:0KBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.15 | 54.10 | 53.40 | 53.55 | 53.55 | -0.65% | 4,900 |
| Sep 12, 2025 | 54.70 | 54.80 | 53.65 | 53.90 | 53.90 | -1.28% | 4,193 |
| Sep 11, 2025 | 54.00 | 54.80 | 54.25 | 54.60 | 54.60 | 1.02% | 2,659 |
| Sep 10, 2025 | 54.38 | 54.60 | 54.05 | 54.05 | 54.05 | -0.73% | 2,969 |
| Sep 9, 2025 | 54.00 | 54.70 | 54.20 | 54.45 | 54.45 | 0.83% | 3,453 |
| Sep 8, 2025 | 53.68 | 54.45 | 53.88 | 54.00 | 54.00 | -0.09% | 3,477 |
| Sep 5, 2025 | 54.05 | 54.40 | 53.40 | 54.05 | 54.05 | -0.64% | 6,948 |
| Sep 4, 2025 | 54.35 | 55.10 | 54.30 | 54.40 | 54.40 | -0.09% | 11,210 |
| Sep 3, 2025 | 53.13 | 54.45 | 53.50 | 54.45 | 54.45 | 2.06% | 10,393 |
| Sep 2, 2025 | 53.13 | 53.45 | 53.05 | 53.35 | 53.35 | 0.47% | 3,784 |
| Sep 1, 2025 | 53.03 | 53.35 | 52.75 | 53.10 | 53.10 | 0.38% | 6,877 |
| Aug 29, 2025 | 53.10 | 53.35 | 52.90 | 52.90 | 52.90 | -0.47% | 4,536 |
| Aug 28, 2025 | 52.90 | 53.25 | 52.75 | 53.15 | 53.15 | 0.28% | 3,839 |
| Aug 27, 2025 | 52.88 | 53.60 | 52.75 | 53.00 | 53.00 | 0.86% | 8,176 |
| Aug 26, 2025 | 52.40 | 53.05 | 51.95 | 52.55 | 52.55 | 0.38% | 7,758 |
| Aug 25, 2025 | 52.45 | 52.50 | 52.15 | 52.35 | 52.35 | 0.67% | 6,294 |
| Aug 22, 2025 | 52.00 | 52.70 | 52.25 | 52.00 | 52.00 | -0.38% | 9,360 |
| Aug 21, 2025 | 52.53 | 52.45 | 52.05 | 52.20 | 52.20 | -0.85% | 6,782 |
| Aug 20, 2025 | 52.28 | 52.65 | 52.15 | 52.65 | 52.65 | 0.67% | 7,974 |
| Aug 19, 2025 | 51.83 | 52.40 | 51.50 | 52.30 | 52.30 | 0.67% | 96,869 |
| Aug 18, 2025 | 51.23 | 52.05 | 51.65 | 51.95 | 51.95 | 1.07% | 11,511 |
| Aug 15, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.39% | - |
| Aug 14, 2025 | 50.71 | 51.35 | 50.90 | 51.20 | 51.20 | 0.59% | 6,293 |
| Aug 13, 2025 | 50.35 | 51.00 | 50.60 | 50.90 | 50.90 | 1.29% | 18,017 |
| Aug 12, 2025 | 50.71 | 50.65 | 50.10 | 50.25 | 50.25 | -1.08% | 16,538 |
| Aug 11, 2025 | 50.46 | 51.95 | 50.40 | 50.80 | 50.80 | 2.17% | 59,797 |
| Aug 8, 2025 | 50.41 | 50.50 | 49.72 | 49.72 | 49.72 | -1.15% | 9,136 |
| Aug 7, 2025 | 50.02 | 50.40 | 50.00 | 50.30 | 50.30 | 0.16% | 4,742 |
| Aug 6, 2025 | 50.80 | 50.55 | 49.76 | 50.22 | 50.22 | -0.36% | 99,101 |
| Aug 5, 2025 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | -0.30% | 8,436 |
| Aug 4, 2025 | 50.70 | 50.95 | 50.50 | 50.55 | 50.55 | -0.79% | 20,292 |
| Aug 1, 2025 | 49.90 | 50.95 | 49.58 | 50.95 | 50.95 | 1.09% | 13,256 |
| Jul 31, 2025 | 52.15 | 52.40 | 50.35 | 50.40 | 50.40 | -2.98% | 19,174 |
| Jul 30, 2025 | 54.43 | 54.25 | 51.65 | 51.95 | 51.95 | -4.24% | 96,931 |
| Jul 29, 2025 | 54.00 | 54.50 | 53.90 | 54.25 | 54.25 | 0.93% | 16,215 |
| Jul 28, 2025 | 54.08 | 54.40 | 53.55 | 53.75 | 53.75 | -0.23% | 5,979 |
| Jul 25, 2025 | 53.43 | 54.05 | 53.60 | 53.88 | 53.88 | -0.32% | 7,189 |
| Jul 24, 2025 | 53.03 | 54.05 | 53.45 | 54.05 | 54.05 | 1.69% | 12,908 |
| Jul 23, 2025 | 53.08 | 53.20 | 52.70 | 53.15 | 53.15 | 1.63% | 21,713 |
| Jul 22, 2025 | 52.20 | 52.65 | 52.15 | 52.30 | 52.30 | 0.58% | 3,884 |
| Jul 21, 2025 | 52.58 | 52.45 | 52.00 | 52.00 | 52.00 | -0.76% | 4,585 |
| Jul 18, 2025 | 52.40 | 52.65 | 52.25 | 52.40 | 52.40 | -0.10% | 4,819 |
| Jul 17, 2025 | 52.23 | 52.75 | 52.05 | 52.45 | 52.45 | 0.87% | 6,446 |
| Jul 16, 2025 | 52.70 | 52.60 | 51.95 | 52.00 | 52.00 | -0.19% | 18,003 |
| Jul 15, 2025 | 54.10 | 53.80 | 52.10 | 52.10 | 52.10 | -3.52% | 54,216 |
| Jul 14, 2025 | 54.05 | 54.45 | 53.75 | 54.00 | 54.00 | -0.79% | 8,201 |
| Jul 11, 2025 | 54.43 | 54.75 | 54.25 | 54.43 | 54.43 | -0.22% | 10,551 |
| Jul 10, 2025 | 54.10 | 54.75 | 54.05 | 54.55 | 54.55 | 1.21% | 7,653 |
| Jul 9, 2025 | 53.58 | 54.00 | 53.25 | 53.90 | 53.90 | 0.65% | 9,531 |
| Jul 8, 2025 | 54.00 | 53.70 | 53.20 | 53.55 | 53.55 | -0.37% | 4,524 |