Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 48.02
+0.52 (1.09%)
Last updated: Mar 4, 2026, 11:00 AM CET
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 46.84 | 47.12 | 46.84 | 47.12 | - | -0.38% | - |
| Mar 2, 2026 | 47.40 | 47.50 | 47.30 | 47.30 | 47.30 | -2.51% | - |
| Feb 27, 2026 | 48.62 | 48.66 | 48.52 | 48.52 | 48.52 | -0.57% | - |
| Feb 26, 2026 | 48.44 | 48.90 | 48.44 | 48.80 | 48.80 | 0.95% | - |
| Feb 25, 2026 | 48.06 | 48.34 | 48.06 | 48.34 | 48.34 | 0.25% | - |
| Feb 24, 2026 | 47.80 | 48.22 | 47.80 | 48.22 | 48.22 | 1.47% | - |
| Feb 23, 2026 | 48.14 | 48.14 | 47.52 | 47.52 | 47.52 | -1.49% | - |
| Feb 20, 2026 | 48.12 | 48.48 | 48.08 | 48.24 | 48.24 | 0.29% | 356 |
| Feb 19, 2026 | 48.98 | 48.98 | 48.10 | 48.10 | 48.10 | 0.08% | - |
| Feb 18, 2026 | 47.98 | 48.36 | 47.84 | 48.06 | 48.06 | 1.48% | 768 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.22 | 47.36 | 47.36 | 0.17% | - |
| Feb 16, 2026 | 47.50 | 47.54 | 47.28 | 47.28 | 47.28 | -1.25% | - |
| Feb 13, 2026 | 47.54 | 47.88 | 47.52 | 47.88 | 47.88 | 0.80% | - |
| Feb 12, 2026 | 47.82 | 47.82 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| Feb 11, 2026 | 47.70 | 47.70 | 47.52 | 47.70 | 47.70 | -0.33% | - |
| Feb 10, 2026 | 47.56 | 47.88 | 47.56 | 47.86 | 47.86 | 0.97% | - |
| Feb 9, 2026 | 47.44 | 47.44 | 47.20 | 47.40 | 47.40 | -0.17% | - |
| Feb 6, 2026 | 47.58 | 47.58 | 47.36 | 47.48 | 47.48 | -1.37% | - |
| Feb 5, 2026 | 48.18 | 48.18 | 48.12 | 48.14 | 48.14 | -0.21% | - |
| Feb 4, 2026 | 47.76 | 48.34 | 47.76 | 48.24 | 48.24 | 1.82% | - |
| Feb 3, 2026 | 47.98 | 47.98 | 47.38 | 47.38 | 47.38 | 1.07% | - |
| Feb 2, 2026 | 46.60 | 46.88 | 46.60 | 46.88 | 46.88 | 0.21% | - |
| Jan 30, 2026 | 46.58 | 46.78 | 46.32 | 46.78 | 46.78 | 1.08% | - |
| Jan 29, 2026 | 46.08 | 46.28 | 45.94 | 46.28 | 46.28 | -0.34% | - |
| Jan 28, 2026 | 46.62 | 46.62 | 46.00 | 46.44 | 46.44 | -1.02% | - |
| Jan 27, 2026 | 47.30 | 47.34 | 46.92 | 46.92 | 46.92 | -0.26% | - |
| Jan 26, 2026 | 46.88 | 47.04 | 46.70 | 47.04 | 47.04 | 0.94% | 206 |
| Jan 23, 2026 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | -0.51% | - |
| Jan 22, 2026 | 47.20 | 47.20 | 46.80 | 46.84 | 46.84 | 0.04% | - |
| Jan 21, 2026 | 47.36 | 47.40 | 46.82 | 46.82 | 46.82 | -1.22% | - |
| Jan 20, 2026 | 47.32 | 47.40 | 47.28 | 47.40 | 47.40 | -0.59% | - |
| Jan 19, 2026 | 47.60 | 47.68 | 47.52 | 47.68 | 47.68 | -1.16% | - |
| Jan 16, 2026 | 48.24 | 48.32 | 48.18 | 48.24 | 48.24 | -0.21% | - |
| Jan 15, 2026 | 48.32 | 48.34 | 48.10 | 48.34 | 48.34 | -0.58% | - |
| Jan 14, 2026 | 48.34 | 48.78 | 48.34 | 48.62 | 48.62 | -0.41% | - |
| Jan 13, 2026 | 49.66 | 49.66 | 48.82 | 48.82 | 48.82 | -2.46% | - |
| Jan 12, 2026 | 49.50 | 50.05 | 49.50 | 50.05 | 50.05 | 0.74% | - |
| Jan 9, 2026 | 49.26 | 49.68 | 49.26 | 49.68 | 49.68 | 1.60% | - |
| Jan 8, 2026 | 48.38 | 48.96 | 48.38 | 48.90 | 48.90 | 1.33% | - |
| Jan 7, 2026 | 48.06 | 48.70 | 48.06 | 48.26 | 48.26 | 0.29% | 264 |
| Jan 6, 2026 | 47.86 | 48.12 | 47.84 | 48.12 | 48.12 | 0.29% | - |
| Jan 5, 2026 | 48.24 | 48.24 | 47.78 | 47.98 | 47.98 | -1.07% | - |
| Jan 2, 2026 | 48.42 | 48.64 | 48.30 | 48.50 | 48.50 | - | - |
| Dec 30, 2025 | 48.46 | 48.50 | 48.42 | 48.50 | 48.50 | -0.41% | - |
| Dec 29, 2025 | 48.60 | 48.70 | 48.50 | 48.70 | 48.70 | -0.37% | - |
| Dec 23, 2025 | 48.68 | 48.88 | 48.68 | 48.88 | 48.88 | 1.41% | - |
| Dec 22, 2025 | 48.28 | 48.28 | 48.16 | 48.20 | 48.20 | 0.42% | - |
| Dec 19, 2025 | 48.34 | 48.36 | 48.00 | 48.00 | 48.00 | -0.87% | - |
| Dec 18, 2025 | 48.14 | 48.42 | 48.14 | 48.42 | 48.42 | -1.06% | - |
| Dec 17, 2025 | 48.00 | 48.94 | 48.00 | 48.94 | 48.94 | 1.37% | - |