Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 49.12
-0.14 (-0.28%)
Last updated: Dec 5, 2025, 1:00 PM CET
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.20 | 49.38 | 49.20 | 49.26 | 49.26 | 0.16% | - |
| Dec 3, 2025 | 49.76 | 49.76 | 49.18 | 49.18 | 49.18 | -1.32% | - |
| Dec 2, 2025 | 50.15 | 50.20 | 49.84 | 49.84 | 49.84 | -0.62% | - |
| Dec 1, 2025 | 50.70 | 50.70 | 50.15 | 50.15 | 50.15 | -1.18% | - |
| Nov 28, 2025 | 50.40 | 50.75 | 50.40 | 50.75 | 50.75 | 0.30% | - |
| Nov 27, 2025 | 50.35 | 50.60 | 50.35 | 50.60 | 50.60 | 0.50% | - |
| Nov 26, 2025 | 50.85 | 50.85 | 50.25 | 50.35 | 50.35 | 0.20% | - |
| Nov 25, 2025 | 49.84 | 50.25 | 49.84 | 50.25 | 50.25 | 0.40% | - |
| Nov 24, 2025 | 50.25 | 50.40 | 50.05 | 50.05 | 50.05 | -1.77% | - |
| Nov 21, 2025 | 50.70 | 50.95 | 50.70 | 50.95 | 50.32 | 0.69% | - |
| Nov 20, 2025 | 50.75 | 50.80 | 50.60 | 50.60 | 49.97 | -0.49% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 50.85 | 50.85 | 50.22 | -0.88% | - |
| Nov 18, 2025 | 51.65 | 51.65 | 51.30 | 51.30 | 50.67 | -2.19% | - |
| Nov 17, 2025 | 52.90 | 52.90 | 52.20 | 52.45 | 51.80 | 0.48% | - |
| Nov 14, 2025 | 52.20 | 52.45 | 52.20 | 52.20 | 51.55 | -0.10% | - |
| Nov 13, 2025 | 53.65 | 53.65 | 52.25 | 52.25 | 51.60 | -1.97% | - |
| Nov 12, 2025 | 54.15 | 54.15 | 53.30 | 53.30 | 52.64 | 3.29% | - |
| Nov 11, 2025 | 50.55 | 51.60 | 50.55 | 51.60 | 50.96 | 2.38% | - |
| Nov 10, 2025 | 50.05 | 50.45 | 50.05 | 50.40 | 49.78 | 1.53% | - |
| Nov 7, 2025 | 50.15 | 50.15 | 49.64 | 49.64 | 49.03 | -1.41% | - |
| Nov 6, 2025 | 50.55 | 50.55 | 50.35 | 50.35 | 49.73 | -0.49% | - |
| Nov 5, 2025 | 50.75 | 50.85 | 50.60 | 50.60 | 49.97 | 0.10% | - |
| Nov 4, 2025 | 50.80 | 50.80 | 50.45 | 50.55 | 49.92 | -1.84% | - |
| Nov 3, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 50.86 | -0.48% | - |
| Oct 31, 2025 | 51.70 | 52.05 | 51.70 | 51.75 | 51.11 | 1.67% | - |
| Oct 30, 2025 | 50.60 | 50.90 | 50.45 | 50.90 | 50.27 | 0.20% | - |
| Oct 29, 2025 | 50.85 | 50.90 | 50.75 | 50.80 | 50.17 | -0.59% | - |
| Oct 28, 2025 | 51.20 | 51.25 | 51.10 | 51.10 | 50.47 | -0.10% | - |
| Oct 27, 2025 | 51.90 | 51.90 | 51.15 | 51.15 | 50.52 | -0.97% | - |
| Oct 24, 2025 | 51.55 | 51.65 | 51.10 | 51.65 | 51.01 | 0.39% | - |
| Oct 23, 2025 | 51.45 | 51.45 | 51.30 | 51.45 | 50.81 | - | - |
| Oct 22, 2025 | 50.95 | 51.45 | 50.95 | 51.45 | 50.81 | 0.49% | - |
| Oct 21, 2025 | 51.50 | 51.50 | 50.70 | 51.20 | 50.57 | -1.25% | - |
| Oct 20, 2025 | 52.10 | 52.10 | 51.85 | 51.85 | 51.21 | 0.19% | - |
| Oct 17, 2025 | 51.95 | 51.95 | 51.60 | 51.75 | 51.11 | -0.38% | - |
| Oct 16, 2025 | 51.55 | 51.95 | 51.55 | 51.95 | 51.31 | 1.37% | - |
| Oct 15, 2025 | 51.60 | 51.60 | 51.25 | 51.25 | 50.62 | -0.97% | - |
| Oct 14, 2025 | 51.90 | 51.95 | 51.70 | 51.75 | 51.11 | -0.38% | - |
| Oct 13, 2025 | 51.80 | 52.15 | 51.80 | 51.95 | 51.31 | -1.24% | - |
| Oct 10, 2025 | 52.35 | 52.80 | 52.35 | 52.60 | 51.95 | -0.19% | - |
| Oct 9, 2025 | 54.00 | 54.00 | 52.70 | 52.70 | 52.05 | -2.77% | - |
| Oct 8, 2025 | 53.45 | 54.20 | 53.45 | 54.20 | 53.53 | 1.50% | - |
| Oct 7, 2025 | 53.55 | 53.85 | 53.40 | 53.40 | 52.74 | -0.28% | - |
| Oct 6, 2025 | 53.30 | 53.55 | 53.20 | 53.55 | 52.89 | 0.94% | - |
| Oct 3, 2025 | 53.05 | 53.45 | 53.05 | 53.05 | 52.39 | - | - |
| Oct 2, 2025 | 53.25 | 53.25 | 53.05 | 53.05 | 52.39 | 1.14% | - |
| Oct 1, 2025 | 52.30 | 52.60 | 52.30 | 52.45 | 51.80 | 1.94% | - |
| Sep 30, 2025 | 51.35 | 51.45 | 51.30 | 51.45 | 50.81 | -0.10% | - |
| Sep 29, 2025 | 50.95 | 51.50 | 50.95 | 51.50 | 50.86 | 1.78% | - |
| Sep 26, 2025 | 50.60 | 50.60 | 50.30 | 50.60 | 49.97 | -1.65% | - |