Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 53.00
-0.06 (-0.11%)
At close: Nov 10, 2026
LON:0KBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | -0.11% | 100,861 |
| Nov 9, 2026 | 53.00 | 53.06 | 53.00 | 53.06 | 53.06 | -0.36% | 27,819 |
| Nov 6, 2026 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | 0.47% | 6,975 |
| Nov 5, 2026 | 53.00 | 53.05 | 53.00 | 53.00 | 53.00 | - | 1,667 |
| Nov 4, 2026 | 53.00 | 53.05 | 53.00 | 53.00 | 53.00 | - | 373 |
| Nov 3, 2026 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | -0.09% | 6,607 |
| Nov 2, 2026 | 52.95 | 53.12 | 52.95 | 53.05 | 53.05 | 0.09% | 26,045 |
| Oct 30, 2026 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | 0.09% | 2,090 |
| Oct 29, 2026 | 52.95 | 53.05 | 52.95 | 52.95 | 52.95 | -0.09% | 808,684 |
| Oct 28, 2026 | 53.05 | 53.05 | 52.90 | 53.00 | 53.00 | - | 1,037 |
| Oct 27, 2026 | 53.00 | 53.05 | 53.00 | 53.00 | 53.00 | -0.09% | 4,517 |
| Oct 26, 2026 | 52.95 | 53.10 | 52.90 | 53.05 | 53.05 | 0.09% | 2,180 |
| Oct 23, 2026 | 52.95 | 53.15 | 52.95 | 53.00 | 53.00 | 0.09% | 96,778 |
| Oct 22, 2026 | 52.90 | 53.00 | 52.90 | 52.95 | 52.95 | - | 2,667 |
| Oct 21, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.09% | 3,169 |
| Oct 20, 2026 | 52.98 | 53.05 | 53.00 | 53.00 | 53.00 | 0.09% | 3,837 |
| Oct 19, 2026 | 52.98 | 53.00 | 52.95 | 52.95 | 52.95 | -0.24% | 4,196 |
| Oct 16, 2026 | 52.98 | 53.10 | 52.95 | 53.08 | 53.08 | 0.14% | 6,465 |
| Oct 15, 2026 | 52.98 | 53.05 | 52.95 | 53.00 | 53.00 | - | 2,742 |
| Oct 14, 2026 | 52.93 | 53.00 | 52.95 | 53.00 | 53.00 | 0.09% | 5,202 |
| Oct 13, 2026 | 52.98 | 53.00 | 52.95 | 52.95 | 52.95 | -0.09% | 4,306 |
| Oct 12, 2026 | 52.93 | 53.00 | 52.95 | 53.00 | 53.00 | - | 3,999 |
| Oct 9, 2026 | 52.88 | 53.00 | 52.95 | 53.00 | 53.00 | - | 4,328 |
| Oct 8, 2026 | 52.98 | 53.00 | 52.95 | 53.00 | 53.00 | - | 33,426 |
| Oct 7, 2026 | 53.03 | 53.05 | 52.95 | 53.00 | 53.00 | -0.19% | 11,140 |
| Oct 6, 2026 | 52.43 | 53.15 | 52.95 | 53.10 | 53.10 | 1.72% | 119,581 |
| Oct 5, 2026 | 52.40 | 52.60 | 52.20 | 52.20 | 52.20 | -0.76% | 128,927 |
| Oct 2, 2026 | 52.58 | 52.70 | 52.35 | 52.60 | 52.60 | - | 84,765 |
| Oct 1, 2026 | 52.63 | 52.90 | 52.50 | 52.60 | 52.60 | -0.57% | 323,503 |
| Sep 30, 2026 | 52.95 | 53.00 | 52.88 | 52.90 | 52.90 | -0.28% | 648,685 |
| Sep 29, 2026 | 53.10 | 53.15 | 52.95 | 53.05 | 53.05 | -0.19% | 14,621 |
| Sep 28, 2026 | 53.08 | 53.20 | 53.00 | 53.15 | 53.15 | 0.24% | 223,653 |
| Sep 25, 2026 | 52.98 | 53.13 | 52.95 | 53.03 | 53.03 | 0.05% | 27,645 |
| Sep 24, 2026 | 52.80 | 53.00 | 52.90 | 53.00 | 53.00 | 0.19% | 398,340 |
| Sep 23, 2026 | 52.60 | 52.95 | 52.85 | 52.90 | 52.90 | 0.06% | 109,071 |
| Sep 22, 2026 | 52.80 | 53.00 | 52.75 | 52.87 | 52.87 | 0.13% | 266,344 |
| Sep 21, 2026 | 52.63 | 52.80 | 52.65 | 52.80 | 52.80 | 0.19% | 256,004 |
| Sep 18, 2026 | 52.88 | 52.85 | 52.70 | 52.70 | 52.70 | -0.19% | 197,339 |
| Sep 17, 2026 | 52.58 | 52.85 | 52.70 | 52.80 | 52.80 | 0.28% | 20,927 |
| Sep 16, 2026 | 52.58 | 52.70 | 52.60 | 52.65 | 52.65 | 0.10% | 1,684 |
| Sep 15, 2026 | 52.38 | 52.65 | 52.40 | 52.60 | 52.60 | 0.48% | 87,746 |
| Sep 14, 2026 | 52.20 | 52.45 | 52.20 | 52.35 | 52.35 | 0.67% | 44,476 |
| Sep 11, 2026 | 51.90 | 52.15 | 52.00 | 52.00 | 52.00 | - | 186,947 |
| Sep 10, 2026 | 52.00 | 52.10 | 51.90 | 52.00 | 52.00 | - | 367,280 |
| Sep 9, 2026 | 51.90 | 52.10 | 51.90 | 52.00 | 52.00 | 0.10% | 179,008 |
| Sep 8, 2026 | 51.60 | 52.15 | 51.90 | 51.95 | 51.95 | 0.29% | 27,780 |
| Sep 7, 2026 | 51.60 | 51.85 | 51.55 | 51.80 | 51.80 | -0.19% | 15,967 |
| 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 |