Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
London · Delayed Price · Currency is GBP · Price in EUR 48.20
+0.12 (0.25%)
At close: Dec 12, 2025
LON:0KBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 48.00 | 48.36 | 47.90 | 48.28 | 48.28 | 0.17% | 18,816 |
| Dec 12, 2025 | 48.12 | 48.22 | 47.74 | 48.20 | 48.20 | 0.25% | 7,171 |
| Dec 11, 2025 | 47.91 | 48.20 | 47.60 | 48.08 | 48.08 | 1.74% | 992 |
| Dec 10, 2025 | 48.65 | 47.82 | 47.20 | 47.26 | 47.26 | -1.75% | 14,948 |
| Dec 9, 2025 | 49.38 | 49.12 | 48.10 | 48.10 | 48.10 | -2.04% | 10,900 |
| Dec 8, 2025 | 48.80 | 49.84 | 47.82 | 49.10 | 49.10 | 0.66% | 4,974 |
| Dec 5, 2025 | 49.14 | 49.20 | 48.78 | 48.78 | 48.78 | -0.20% | 2,121 |
| Dec 4, 2025 | 49.41 | 49.36 | 48.88 | 48.88 | 48.88 | -1.17% | 8,984 |
| Dec 3, 2025 | 49.78 | 49.76 | 48.96 | 49.46 | 49.46 | -0.12% | 16,169 |
| Dec 2, 2025 | 50.65 | 50.40 | 49.38 | 49.52 | 49.52 | -1.65% | 7,035 |
| Dec 1, 2025 | 50.77 | 50.80 | 50.05 | 50.35 | 50.35 | -1.08% | 8,450 |
| Nov 28, 2025 | 50.48 | 50.95 | 50.25 | 50.90 | 50.90 | 0.79% | 14,277 |
| Nov 27, 2025 | 50.54 | 50.70 | 50.35 | 50.50 | 50.50 | -0.10% | 6,648 |
| Nov 26, 2025 | 50.77 | 50.85 | 50.10 | 50.55 | 50.55 | -0.30% | 5,769 |
| Nov 25, 2025 | 50.36 | 50.70 | 49.46 | 50.70 | 50.70 | 1.20% | 10,209 |
| Nov 24, 2025 | 50.89 | 50.40 | 49.92 | 50.10 | 50.10 | -1.28% | 7,124 |
| Nov 21, 2025 | 50.20 | 51.10 | 50.25 | 50.75 | 50.12 | 0.59% | 10,495 |
| Nov 20, 2025 | 50.60 | 50.95 | 50.25 | 50.45 | 49.82 | 0.40% | 53,897 |
| Nov 19, 2025 | 51.63 | 51.80 | 50.20 | 50.25 | 49.63 | -3.09% | 26,737 |
| Nov 18, 2025 | 52.35 | 52.15 | 51.10 | 51.85 | 51.21 | -0.77% | 33,325 |
| Nov 17, 2025 | 53.00 | 52.95 | 52.10 | 52.25 | 51.60 | -1.04% | 14,407 |
| Nov 14, 2025 | 52.50 | 52.95 | 51.80 | 52.80 | 52.14 | -1.01% | 29,872 |
| Nov 13, 2025 | 53.33 | 53.65 | 52.10 | 53.34 | 52.68 | 0.49% | 24,920 |
| Nov 12, 2025 | 51.73 | 54.45 | 52.75 | 53.08 | 52.42 | 1.49% | 5,470,430 |
| Nov 11, 2025 | 50.65 | 52.35 | 49.96 | 52.30 | 51.65 | 3.87% | 18,090 |
| Nov 10, 2025 | 49.78 | 50.55 | 49.78 | 50.35 | 49.72 | 1.27% | 12,843 |
| Nov 7, 2025 | 50.25 | 50.20 | 49.50 | 49.72 | 49.10 | -0.76% | 12,935 |
| Nov 6, 2025 | 51.02 | 50.95 | 50.05 | 50.10 | 49.48 | -1.18% | 474,383 |
| Nov 5, 2025 | 51.09 | 51.10 | 50.60 | 50.70 | 50.07 | -0.98% | 4,203 |
| Nov 4, 2025 | 51.50 | 51.20 | 50.40 | 51.20 | 50.56 | 0.39% | 105,429 |
| Nov 3, 2025 | 52.05 | 51.75 | 51.00 | 51.00 | 50.37 | -1.16% | 9,267 |
| Oct 31, 2025 | 51.65 | 52.15 | 51.60 | 51.60 | 50.96 | 0.10% | 12,953 |
| Oct 30, 2025 | 50.94 | 51.55 | 50.35 | 51.55 | 50.91 | 1.48% | 8,702 |
| Oct 29, 2025 | 50.99 | 51.05 | 50.55 | 50.80 | 50.17 | 0.30% | 20,468 |
| Oct 28, 2025 | 51.43 | 51.35 | 50.65 | 50.65 | 50.02 | -2.27% | 15,339 |
| Oct 27, 2025 | 51.70 | 51.83 | 51.03 | 51.83 | 51.18 | 0.54% | 11,049 |
| Oct 24, 2025 | 51.38 | 51.65 | 51.00 | 51.55 | 50.91 | 0.49% | 1,353,954 |
| Oct 23, 2025 | 51.68 | 51.63 | 50.95 | 51.30 | 50.66 | -0.39% | 275,435 |
| Oct 22, 2025 | 50.94 | 51.75 | 50.75 | 51.50 | 50.86 | 1.08% | 15,404 |
| Oct 21, 2025 | 51.80 | 51.80 | 50.55 | 50.95 | 50.32 | -1.36% | 23,976 |
| Oct 20, 2025 | 51.73 | 52.35 | 51.65 | 51.65 | 51.01 | -0.86% | 4,107 |
| Oct 17, 2025 | 51.88 | 52.25 | 51.35 | 52.10 | 51.45 | -0.48% | 3,489 |
| Oct 16, 2025 | 51.53 | 52.35 | 51.35 | 52.35 | 51.70 | 1.95% | 3,255 |
| Oct 15, 2025 | 51.63 | 51.80 | 51.20 | 51.35 | 50.71 | -0.77% | 4,216 |
| Oct 14, 2025 | 52.55 | 52.05 | 51.55 | 51.75 | 51.11 | -0.86% | 5,252 |
| Oct 13, 2025 | 51.63 | 52.30 | 51.65 | 52.20 | 51.55 | 1.36% | 6,727 |
| Oct 10, 2025 | 53.00 | 52.80 | 51.45 | 51.50 | 50.86 | -2.09% | 9,030 |
| Oct 9, 2025 | 54.10 | 54.05 | 52.20 | 52.60 | 51.95 | -2.77% | 31,027 |
| Oct 8, 2025 | 53.65 | 54.30 | 53.30 | 54.10 | 53.43 | 1.31% | 5,174 |
| Oct 7, 2025 | 53.38 | 53.95 | 53.15 | 53.40 | 52.74 | 0.09% | 12,616 |