Recordati Industria Chimica e Farmaceutica S.p.A. (LON:0KBS)
London · Delayed Price · Currency is GBP · Price in EUR 52.70
+0.05 (0.09%)
At close: Aug 11, 2026
LON:0KBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 51.43 | 51.60 | 51.30 | 51.50 | 51.50 | 0.39% | 6,027 |
| Jun 25, 2026 | 51.28 | 51.55 | 51.30 | 51.30 | 51.30 | -0.48% | 9,423 |
| Jun 24, 2026 | 51.12 | 51.55 | 51.20 | 51.55 | 51.55 | 0.88% | 161,863 |
| Jun 23, 2026 | 50.89 | 51.15 | 50.95 | 51.10 | 51.10 | 0.20% | 21,811 |
| Jun 22, 2026 | 50.52 | 51.00 | 50.60 | 51.00 | 51.00 | 0.39% | 16,000 |
| Jun 19, 2026 | 50.53 | 50.80 | 49.74 | 50.80 | 50.80 | 0.49% | 157,533 |
| Jun 18, 2026 | 50.70 | 50.65 | 50.40 | 50.55 | 50.55 | - | 1,576,588 |
| Jun 17, 2026 | 50.70 | 50.65 | 50.48 | 50.55 | 50.55 | -0.10% | 121,813 |
| Jun 16, 2026 | 50.74 | 50.80 | 50.55 | 50.60 | 50.60 | -0.10% | 225,962 |
| Jun 15, 2026 | 51.00 | 51.05 | 50.65 | 50.65 | 50.65 | -0.30% | 67,153 |
| Jun 12, 2026 | 51.10 | 51.10 | 50.80 | 50.80 | 50.80 | -0.20% | 31,414 |
| Jun 11, 2026 | 50.92 | 50.90 | 50.80 | 50.90 | 50.90 | 0.10% | 87,591 |
| Jun 10, 2026 | 50.70 | 51.00 | 50.85 | 50.85 | 50.85 | -0.20% | 92,866 |
| Jun 9, 2026 | 50.72 | 51.00 | 50.15 | 50.95 | 50.95 | 0.30% | 95,430 |
| Jun 8, 2026 | 50.69 | 50.80 | 50.50 | 50.80 | 50.80 | 0.20% | 6,295 |
| Jun 5, 2026 | 50.80 | 50.93 | 50.70 | 50.70 | 50.70 | 0.10% | 1,955 |
| Jun 4, 2026 | 50.69 | 51.65 | 49.64 | 50.65 | 50.65 | 0.10% | 5,185 |
| Jun 3, 2026 | 50.64 | 50.85 | 50.60 | 50.60 | 50.60 | -0.20% | 3,645 |