Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
London · Delayed Price · Currency is GBP · Price in EUR 51.90
-0.35 (-0.67%)
At close: Sep 4, 2026
LON:0KBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.25 | 52.15 | 51.90 | 51.90 | 51.90 | -0.67% | 44,634 |
| Sep 3, 2026 | 52.03 | 52.30 | 52.00 | 52.25 | 52.25 | 0.29% | 53,199 |
| Sep 2, 2026 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | -0.48% | 5,425 |
| Sep 1, 2026 | 52.45 | 52.70 | 52.35 | 52.35 | 52.35 | -0.38% | 20,483 |
| Aug 31, 2026 | 52.70 | 52.70 | 52.40 | 52.55 | 52.55 | 0.38% | 4,141 |
| Aug 28, 2026 | 52.35 | 52.70 | 52.65 | 52.35 | 52.35 | -0.57% | 33 |
| Aug 27, 2026 | 52.35 | 52.65 | 52.60 | 52.65 | 52.65 | - | 171,657 |
| Aug 26, 2026 | 52.70 | 52.75 | 52.60 | 52.65 | 52.65 | -0.09% | 13,382 |
| Aug 25, 2026 | 52.70 | 52.85 | 52.70 | 52.70 | 52.70 | - | 3,173 |
| Aug 24, 2026 | 52.83 | 52.90 | 52.65 | 52.70 | 52.70 | -0.28% | 7,738 |
| Aug 21, 2026 | 52.80 | 52.85 | 52.70 | 52.85 | 52.85 | -0.28% | 15,238 |
| Aug 20, 2026 | 52.60 | 53.05 | 52.70 | 53.00 | 53.00 | -0.09% | 3,478 |
| Aug 19, 2026 | 52.58 | 53.05 | 52.65 | 53.05 | 53.05 | 0.95% | 6,128 |
| Aug 18, 2026 | 52.60 | 52.65 | 52.55 | 52.55 | 52.55 | -0.10% | 154,869 |
| Aug 17, 2026 | 52.50 | 52.75 | 52.60 | 52.60 | 52.60 | 0.19% | 1,509 |
| Aug 14, 2026 | 52.70 | 52.75 | 52.50 | 52.50 | 52.50 | -0.57% | 38,571 |
| Aug 13, 2026 | 52.60 | 52.80 | 52.70 | 52.80 | 52.80 | 0.38% | 1,264 |
| Aug 12, 2026 | 52.65 | 52.70 | 52.60 | 52.60 | 52.60 | -0.19% | 4,754 |
| Aug 11, 2026 | 52.65 | 52.90 | 52.60 | 52.70 | 52.70 | 0.09% | 4,026 |
| Aug 10, 2026 | 52.85 | 53.15 | 52.65 | 52.65 | 52.65 | -1.13% | 3,448 |
| Aug 7, 2026 | 52.68 | 53.65 | 52.60 | 53.25 | 53.25 | 1.43% | 12,543 |
| Aug 6, 2026 | 52.25 | 52.70 | 52.20 | 52.50 | 52.50 | 0.57% | 11,983 |
| Aug 5, 2026 | 51.93 | 52.20 | 51.85 | 52.20 | 52.20 | 0.72% | 3,219 |
| Aug 4, 2026 | 51.55 | 51.83 | 51.45 | 51.83 | 51.83 | 0.34% | 2,881 |
| Aug 3, 2026 | 51.80 | 51.70 | 51.60 | 51.65 | 51.65 | - | 2,495 |
| Jul 31, 2026 | 51.43 | 51.75 | 51.45 | 51.65 | 51.65 | 0.29% | 18,130 |
| Jul 30, 2026 | 51.38 | 51.50 | 51.32 | 51.50 | 51.50 | 0.19% | 1,090,367 |
| Jul 29, 2026 | 51.30 | 51.55 | 51.35 | 51.40 | 51.40 | 0.19% | 386,545 |
| Jul 28, 2026 | 51.40 | 51.45 | 51.30 | 51.30 | 51.30 | -0.29% | 3,294 |
| Jul 27, 2026 | 51.35 | 51.45 | 51.35 | 51.45 | 51.45 | 0.19% | 3,496 |
| Jul 24, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - | 2,791 |
| Jul 23, 2026 | 51.35 | 51.40 | 51.30 | 51.35 | 51.35 | -0.10% | 3,248 |
| Jul 22, 2026 | 51.35 | 51.40 | 51.35 | 51.40 | 51.40 | 0.10% | 2,082 |
| Jul 21, 2026 | 51.35 | 51.35 | 51.25 | 51.35 | 51.35 | 0.10% | 22,774 |
| Jul 20, 2026 | 51.43 | 51.45 | 51.30 | 51.30 | 51.30 | -0.19% | 18,654 |
| Jul 17, 2026 | 51.35 | 51.45 | 51.40 | 51.40 | 51.40 | - | 69,808 |
| Jul 16, 2026 | 51.35 | 51.55 | 51.30 | 51.40 | 51.40 | 0.19% | 21,525 |
| Jul 15, 2026 | 51.35 | 51.31 | 51.30 | 51.30 | 51.30 | -0.10% | 23,714 |
| Jul 14, 2026 | 51.38 | 51.40 | 51.30 | 51.35 | 51.35 | -0.10% | 22,870 |
| Jul 13, 2026 | 51.35 | 51.40 | 51.25 | 51.40 | 51.40 | 0.17% | 1,448 |
| Jul 10, 2026 | 51.35 | 51.40 | 51.30 | 51.31 | 51.31 | 0.03% | 33,593 |
| Jul 9, 2026 | 51.45 | 51.40 | 50.60 | 51.30 | 51.30 | -0.58% | 84,611 |
| Jul 8, 2026 | 51.43 | 51.60 | 51.30 | 51.60 | 51.60 | 0.39% | 6,458 |
| Jul 7, 2026 | 51.28 | 52.60 | 51.40 | 51.40 | 51.40 | -0.10% | 15,243 |
| Jul 6, 2026 | 51.30 | 51.45 | 51.30 | 51.45 | 51.45 | 0.19% | 3,612 |
| Jul 3, 2026 | 51.48 | 51.45 | 51.30 | 51.35 | 51.35 | -0.48% | 7,271 |
| Jul 2, 2026 | 51.43 | 51.60 | 51.30 | 51.60 | 51.60 | 0.51% | 15,607 |
| Jul 1, 2026 | 51.28 | 51.40 | 51.30 | 51.34 | 51.34 | 0.08% | 97,097 |
| Jun 30, 2026 | 51.45 | 51.55 | 51.30 | 51.30 | 51.30 | -0.39% | 77,533 |
| Jun 29, 2026 | 51.28 | 51.60 | 51.35 | 51.50 | 51.50 | - | 1,328 |