Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 53.20
+0.50 (0.95%)
At close: Aug 7, 2026
VIE:REC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 52.95 | 53.65 | 52.95 | 53.20 | 53.20 | 0.95% | - |
| Aug 6, 2026 | 52.25 | 52.70 | 52.25 | 52.70 | 52.70 | 1.44% | - |
| Aug 5, 2026 | 52.00 | 52.00 | 51.95 | 51.95 | 51.95 | 0.29% | - |
| Aug 4, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 0.29% | - |
| Aug 3, 2026 | 51.65 | 51.70 | 51.65 | 51.65 | 51.65 | 0.10% | - |
| Jul 31, 2026 | 51.50 | 51.75 | 51.50 | 51.60 | 51.60 | 0.39% | - |
| Jul 30, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 51.40 | -0.10% | - |
| Jul 29, 2026 | 51.50 | 51.55 | 51.45 | 51.45 | 51.45 | 0.10% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 27, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 24, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 23, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.10% | - |
| Jul 21, 2026 | 51.35 | 51.45 | 51.35 | 51.45 | 51.45 | 0.19% | - |
| Jul 20, 2026 | 51.35 | 51.40 | 51.35 | 51.35 | 51.35 | - | - |
| Jul 17, 2026 | 51.45 | 51.50 | 51.35 | 51.35 | 51.35 | -0.10% | - |
| Jul 16, 2026 | 51.40 | 51.55 | 51.40 | 51.40 | 51.40 | 0.10% | - |
| Jul 15, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - | - |
| Jul 14, 2026 | 51.35 | 51.40 | 51.35 | 51.35 | 51.35 | - | - |
| Jul 13, 2026 | 51.40 | 51.40 | 51.35 | 51.35 | 51.35 | - | - |
| Jul 10, 2026 | 51.35 | 51.45 | 51.35 | 51.35 | 51.35 | -0.29% | - |
| Jul 9, 2026 | 51.55 | 51.55 | 51.35 | 51.50 | 51.50 | - | - |
| Jul 8, 2026 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | - | - |
| Jul 7, 2026 | 51.55 | 51.55 | 51.45 | 51.50 | 51.50 | 0.29% | - |
| Jul 6, 2026 | 51.45 | 51.45 | 51.35 | 51.35 | 51.35 | - | - |
| Jul 3, 2026 | 51.45 | 51.45 | 51.35 | 51.35 | 51.35 | -0.10% | - |
| Jul 2, 2026 | 51.45 | 51.45 | 51.35 | 51.40 | 51.40 | 0.10% | - |
| Jul 1, 2026 | 51.40 | 51.45 | 51.35 | 51.35 | 51.35 | -0.10% | - |
| Jun 30, 2026 | 51.45 | 51.60 | 51.35 | 51.40 | 51.40 | -0.10% | - |
| Jun 29, 2026 | 51.60 | 51.60 | 51.40 | 51.45 | 51.45 | 0.10% | - |
| Jun 26, 2026 | 51.50 | 51.50 | 51.35 | 51.40 | 51.40 | 0.10% | - |
| Jun 25, 2026 | 51.50 | 51.60 | 51.35 | 51.35 | 51.35 | - | - |
| Jun 24, 2026 | 51.30 | 51.40 | 51.30 | 51.35 | 51.35 | 0.29% | - |
| Jun 23, 2026 | 51.10 | 51.35 | 51.05 | 51.20 | 51.20 | 0.49% | - |
| Jun 22, 2026 | 50.70 | 50.95 | 50.65 | 50.95 | 50.95 | 0.89% | - |
| Jun 19, 2026 | 50.70 | 50.70 | 50.45 | 50.50 | 50.50 | -0.10% | - |
| Jun 18, 2026 | 50.70 | 50.70 | 50.55 | 50.55 | 50.55 | -0.20% | - |
| Jun 17, 2026 | 50.65 | 50.65 | 50.55 | 50.65 | 50.65 | - | - |
| Jun 16, 2026 | 50.75 | 50.85 | 50.65 | 50.65 | 50.65 | -0.39% | - |
| Jun 15, 2026 | 51.00 | 51.00 | 50.85 | 50.85 | 50.85 | -0.29% | - |
| Jun 12, 2026 | 51.00 | 51.00 | 50.90 | 51.00 | 51.00 | 0.10% | - |
| Jun 11, 2026 | 50.90 | 50.95 | 50.90 | 50.95 | 50.95 | - | - |
| Jun 10, 2026 | 51.00 | 51.00 | 50.90 | 50.95 | 50.95 | - | - |
| Jun 9, 2026 | 50.65 | 51.00 | 50.65 | 50.95 | 50.95 | 0.39% | - |
| Jun 8, 2026 | 50.50 | 50.75 | 50.50 | 50.75 | 50.75 | -0.10% | - |
| Jun 5, 2026 | 50.85 | 51.05 | 50.80 | 50.80 | 50.80 | - | - |
| Jun 4, 2026 | 50.75 | 50.95 | 50.75 | 50.80 | 50.80 | 0.10% | - |
| Jun 3, 2026 | 50.75 | 50.90 | 50.75 | 50.75 | 50.75 | -0.29% | - |
| Jun 2, 2026 | 51.10 | 51.15 | 50.80 | 50.90 | 50.90 | -0.49% | - |
| Jun 1, 2026 | 51.25 | 51.25 | 51.15 | 51.15 | 51.15 | -0.20% | - |