Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria · Delayed Price · Currency is EUR 50.90
0.00 (0.00%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 50.75 | 50.90 | 50.75 | 50.90 | - | - | - |
| 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% | - |
| May 29, 2026 | 51.30 | 51.30 | 51.20 | 51.25 | 51.25 | 0.10% | - |
| May 28, 2026 | 50.90 | 51.20 | 50.90 | 51.20 | 51.20 | -0.29% | - |
| May 27, 2026 | 51.60 | 51.60 | 51.30 | 51.35 | 51.35 | -0.10% | - |
| May 26, 2026 | 51.55 | 51.55 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| May 25, 2026 | 51.45 | 51.80 | 51.45 | 51.80 | 51.80 | 0.88% | - |
| May 22, 2026 | 52.25 | 52.25 | 51.35 | 51.35 | 51.35 | - | - |
| May 21, 2026 | 50.85 | 51.35 | 50.85 | 51.35 | 51.35 | 1.28% | - |
| May 20, 2026 | 50.55 | 50.70 | 50.30 | 50.70 | 50.70 | -0.10% | - |
| May 19, 2026 | 51.05 | 51.15 | 50.75 | 50.75 | 50.75 | 0.69% | - |
| May 18, 2026 | 50.60 | 50.60 | 50.25 | 50.40 | 50.40 | -1.25% | 410 |
| May 15, 2026 | 51.85 | 51.85 | 51.75 | 51.75 | 51.04 | 0.19% | - |
| May 14, 2026 | 52.15 | 52.15 | 51.60 | 51.65 | 50.94 | 0.98% | - |
| May 13, 2026 | 50.35 | 51.15 | 50.35 | 51.15 | 50.45 | 2.96% | - |
| May 12, 2026 | 49.84 | 49.84 | 49.44 | 49.68 | 49.00 | -1.82% | - |
| May 11, 2026 | 50.25 | 50.60 | 50.25 | 50.60 | 49.91 | 0.40% | - |
| May 8, 2026 | 49.76 | 50.40 | 49.76 | 50.40 | 49.71 | 1.49% | - |
| May 7, 2026 | 50.65 | 50.65 | 49.66 | 49.66 | 48.98 | -0.16% | - |
| May 6, 2026 | 49.72 | 49.94 | 49.72 | 49.74 | 49.06 | 0.24% | - |
| May 5, 2026 | 49.92 | 49.92 | 49.48 | 49.62 | 48.94 | -0.56% | - |
| May 4, 2026 | 49.76 | 49.90 | 49.42 | 49.90 | 49.22 | 1.01% | - |
| Apr 30, 2026 | 49.04 | 49.40 | 49.04 | 49.40 | 48.72 | 0.61% | - |
| Apr 29, 2026 | 49.70 | 49.70 | 49.10 | 49.10 | 48.43 | -1.90% | - |
| Apr 28, 2026 | 49.10 | 50.05 | 49.10 | 50.05 | 49.36 | 0.87% | - |
| Apr 27, 2026 | 49.66 | 49.86 | 49.62 | 49.62 | 48.94 | -0.86% | - |
| Apr 24, 2026 | 50.20 | 50.20 | 49.82 | 50.05 | 49.36 | -0.30% | - |
| Apr 23, 2026 | 49.90 | 50.20 | 49.90 | 50.20 | 49.51 | 0.72% | - |
| Apr 22, 2026 | 49.26 | 49.84 | 49.26 | 49.84 | 49.16 | - | - |
| Apr 21, 2026 | 50.25 | 50.25 | 49.84 | 49.84 | 49.16 | -1.31% | - |
| Apr 20, 2026 | 50.30 | 50.60 | 50.30 | 50.50 | 49.81 | 0.70% | - |
| Apr 17, 2026 | 50.20 | 50.25 | 50.15 | 50.15 | 49.46 | -1.08% | - |
| Apr 16, 2026 | 50.05 | 50.85 | 50.05 | 50.70 | 50.00 | 1.40% | - |
| Apr 15, 2026 | 49.64 | 50.05 | 49.64 | 50.00 | 49.31 | 2.21% | - |
| Apr 14, 2026 | 48.70 | 48.96 | 48.70 | 48.92 | 48.25 | 0.66% | - |
| Apr 13, 2026 | 48.12 | 48.60 | 48.12 | 48.60 | 47.93 | -0.29% | - |
| Apr 10, 2026 | 49.30 | 49.30 | 48.74 | 48.74 | 48.07 | -0.77% | - |
| Apr 9, 2026 | 49.78 | 49.78 | 49.08 | 49.12 | 48.45 | -0.73% | 205 |
| Apr 8, 2026 | 50.35 | 50.35 | 49.48 | 49.48 | 48.80 | -0.88% | - |
| Apr 7, 2026 | 50.15 | 50.15 | 49.92 | 49.92 | 49.24 | -0.36% | - |
| Apr 2, 2026 | 49.60 | 50.25 | 49.60 | 50.10 | 49.41 | 1.71% | 877 |
| Apr 1, 2026 | 49.28 | 49.28 | 49.24 | 49.26 | 48.58 | 0.65% | 150 |
| Mar 31, 2026 | 48.88 | 48.94 | 48.80 | 48.94 | 48.27 | -0.08% | - |
| Mar 30, 2026 | 48.92 | 49.36 | 48.92 | 48.98 | 48.31 | - | 412 |
| Mar 27, 2026 | 48.20 | 48.98 | 48.20 | 48.98 | 48.31 | -0.04% | - |
| Mar 26, 2026 | 45.88 | 49.00 | 45.88 | 49.00 | 48.33 | 6.71% | 314 |
| Mar 25, 2026 | 45.80 | 45.92 | 45.68 | 45.92 | 45.29 | 1.06% | - |
| Mar 24, 2026 | 45.36 | 45.46 | 45.36 | 45.44 | 44.82 | 0.31% | - |
| Mar 23, 2026 | 44.18 | 45.40 | 44.10 | 45.30 | 44.68 | 1.07% | 795 |