Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 54.15
-0.65 (-1.19%)
At close: Sep 12, 2025
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.80 | 54.80 | 54.15 | 54.15 | - | -1.19% | - |
| Sep 11, 2025 | 54.60 | 54.80 | 54.50 | 54.80 | - | 0.64% | - |
| Sep 10, 2025 | 54.35 | 54.60 | 54.25 | 54.45 | - | -0.09% | - |
| Sep 9, 2025 | 54.30 | 54.55 | 54.30 | 54.50 | - | 0.93% | - |
| Sep 8, 2025 | 54.30 | 54.40 | 54.00 | 54.00 | - | 0.56% | - |
| Sep 5, 2025 | 54.10 | 54.10 | 53.70 | 53.70 | - | -1.47% | - |
| Sep 4, 2025 | 54.35 | 54.95 | 54.35 | 54.50 | - | 1.02% | - |
| Sep 3, 2025 | 53.55 | 54.25 | 53.55 | 53.95 | - | 0.94% | - |
| Sep 2, 2025 | 53.20 | 53.45 | 53.20 | 53.45 | - | 0.56% | - |
| Sep 1, 2025 | 53.00 | 53.35 | 53.00 | 53.15 | - | - | - |
| Aug 29, 2025 | 53.40 | 53.40 | 53.00 | 53.15 | - | 0.38% | - |
| Aug 28, 2025 | 52.95 | 53.05 | 52.85 | 52.95 | - | -0.75% | - |
| Aug 27, 2025 | 52.90 | 53.35 | 52.85 | 53.35 | - | 1.04% | - |
| Aug 26, 2025 | 52.05 | 52.80 | 52.05 | 52.80 | - | 0.67% | - |
| Aug 25, 2025 | 52.50 | 52.50 | 52.40 | 52.45 | - | -0.19% | - |
| Aug 22, 2025 | 52.25 | 52.65 | 52.25 | 52.55 | - | 0.57% | - |
| Aug 21, 2025 | 52.35 | 52.35 | 52.05 | 52.25 | - | -0.29% | - |
| Aug 20, 2025 | 52.35 | 52.40 | 52.25 | 52.40 | - | 0.58% | - |
| Aug 19, 2025 | 51.70 | 52.10 | 51.70 | 52.10 | - | 0.19% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 51.70 | 52.00 | - | 1.46% | - |
| Aug 15, 2025 | 51.45 | 51.45 | 51.25 | 51.25 | - | 0.59% | - |
| Aug 14, 2025 | 51.10 | 51.30 | 50.95 | 50.95 | - | 0.30% | - |
| Aug 13, 2025 | 50.70 | 50.85 | 50.70 | 50.80 | - | 0.89% | - |
| Aug 12, 2025 | 50.70 | 50.70 | 50.35 | 50.35 | - | -0.59% | - |
| Aug 11, 2025 | 50.90 | 50.90 | 50.65 | 50.65 | - | 0.90% | - |
| Aug 8, 2025 | 50.50 | 50.50 | 50.20 | 50.20 | - | -0.40% | - |
| Aug 7, 2025 | 50.05 | 50.40 | 50.05 | 50.40 | - | 0.50% | - |
| Aug 6, 2025 | 50.40 | 50.40 | 49.86 | 50.15 | - | -1.28% | - |
| Aug 5, 2025 | 51.00 | 51.00 | 50.70 | 50.80 | - | 0.40% | - |
| Aug 4, 2025 | 50.80 | 50.85 | 50.55 | 50.60 | - | 0.40% | - |
| Aug 1, 2025 | 49.84 | 50.40 | 49.62 | 50.40 | - | -0.49% | - |
| Jul 31, 2025 | 52.15 | 52.20 | 50.65 | 50.65 | - | -3.15% | - |
| Jul 30, 2025 | 53.20 | 53.20 | 52.30 | 52.30 | - | -3.68% | - |
| Jul 29, 2025 | 54.00 | 54.55 | 54.00 | 54.30 | - | 0.37% | - |
| Jul 28, 2025 | 54.15 | 54.25 | 54.10 | 54.10 | - | 0.74% | - |
| Jul 25, 2025 | 54.00 | 54.00 | 53.70 | 53.70 | - | 0.37% | - |
| Jul 24, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | - | 1.23% | - |
| Jul 23, 2025 | 52.95 | 52.95 | 52.80 | 52.85 | - | 0.76% | - |
| Jul 22, 2025 | 52.30 | 52.45 | 52.25 | 52.45 | - | 0.38% | - |
| Jul 21, 2025 | 52.40 | 52.40 | 52.20 | 52.25 | - | -0.76% | - |
| Jul 18, 2025 | 52.65 | 52.65 | 52.30 | 52.65 | - | 0.67% | - |
| Jul 17, 2025 | 52.20 | 52.75 | 52.20 | 52.30 | - | -0.19% | - |
| Jul 16, 2025 | 52.45 | 52.45 | 52.30 | 52.40 | - | 0.48% | - |
| Jul 15, 2025 | 53.45 | 53.75 | 52.15 | 52.15 | - | -3.25% | - |
| Jul 14, 2025 | 54.15 | 54.25 | 53.90 | 53.90 | - | -1.46% | - |
| Jul 11, 2025 | 54.45 | 54.70 | 54.30 | 54.70 | - | 0.74% | - |
| Jul 10, 2025 | 54.30 | 54.30 | 54.20 | 54.30 | - | 1.31% | - |
| Jul 9, 2025 | 53.35 | 53.80 | 53.35 | 53.60 | - | 0.56% | - |
| Jul 8, 2025 | 53.85 | 53.85 | 53.30 | 53.30 | - | -0.84% | - |
| Jul 7, 2025 | 54.10 | 54.25 | 53.75 | 53.75 | - | -0.56% | - |