Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 50.10
+0.84 (1.71%)
At close: Apr 2, 2026
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.60 | 50.25 | 49.60 | 50.10 | 50.10 | 1.71% | 877 |
| Apr 1, 2026 | 49.28 | 49.28 | 49.24 | 49.26 | 49.26 | 0.65% | 150 |
| Mar 31, 2026 | 48.88 | 48.94 | 48.80 | 48.94 | 48.94 | -0.08% | - |
| Mar 30, 2026 | 48.92 | 49.36 | 48.92 | 48.98 | 48.98 | - | 412 |
| Mar 27, 2026 | 48.20 | 48.98 | 48.20 | 48.98 | 48.98 | -0.04% | - |
| Mar 26, 2026 | 45.88 | 49.00 | 45.88 | 49.00 | 49.00 | 6.71% | 314 |
| Mar 25, 2026 | 45.80 | 45.92 | 45.68 | 45.92 | 45.92 | 1.06% | - |
| Mar 24, 2026 | 45.36 | 45.46 | 45.36 | 45.44 | 45.44 | 0.31% | - |
| Mar 23, 2026 | 44.18 | 45.40 | 44.10 | 45.30 | 45.30 | 1.07% | 795 |
| Mar 20, 2026 | 44.78 | 44.86 | 44.62 | 44.82 | 44.82 | 1.63% | - |
| Mar 19, 2026 | 44.18 | 44.18 | 43.98 | 44.10 | 44.10 | -2.09% | - |
| Mar 18, 2026 | 45.14 | 45.24 | 45.04 | 45.04 | 45.04 | -0.44% | - |
| Mar 17, 2026 | 44.94 | 45.24 | 44.92 | 45.24 | 45.24 | 1.85% | - |
| Mar 16, 2026 | 45.60 | 45.60 | 44.38 | 44.42 | 44.42 | -3.39% | - |
| Mar 13, 2026 | 46.40 | 46.40 | 45.98 | 45.98 | 45.98 | -0.69% | - |
| Mar 12, 2026 | 46.22 | 46.50 | 46.22 | 46.30 | 46.30 | -0.47% | - |
| Mar 11, 2026 | 46.88 | 47.12 | 46.52 | 46.52 | 46.52 | -1.65% | - |
| Mar 10, 2026 | 47.54 | 47.54 | 47.20 | 47.30 | 47.30 | 0.94% | - |
| Mar 9, 2026 | 45.96 | 46.86 | 45.96 | 46.86 | 46.86 | -0.85% | - |
| Mar 6, 2026 | 47.38 | 47.56 | 47.26 | 47.26 | 47.26 | -0.96% | - |
| Mar 5, 2026 | 47.88 | 48.30 | 47.72 | 47.72 | 47.72 | -0.33% | 412 |
| Mar 4, 2026 | 48.20 | 48.20 | 47.88 | 47.88 | 47.88 | 0.80% | - |
| Mar 3, 2026 | 46.84 | 47.50 | 46.84 | 47.50 | 47.50 | 0.42% | - |
| 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% | - |