Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy
· Delayed Price · Currency is EUR 48.78
-0.10 (-0.20%)
At close: Dec 5, 2025
BIT:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.80 | 49.34 | 48.78 | 48.78 | 48.78 | -0.20% | 268,648 |
| Dec 4, 2025 | 49.32 | 49.42 | 48.88 | 48.88 | 48.88 | -1.17% | 245,503 |
| Dec 3, 2025 | 49.66 | 49.82 | 48.98 | 49.46 | 49.46 | -0.12% | 284,657 |
| Dec 2, 2025 | 50.20 | 50.45 | 49.40 | 49.52 | 49.52 | -1.65% | 259,270 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.05 | 50.35 | 50.35 | -1.08% | 177,771 |
| Nov 28, 2025 | 50.65 | 50.95 | 50.35 | 50.90 | 50.90 | 0.79% | 211,211 |
| Nov 27, 2025 | 50.40 | 50.70 | 50.30 | 50.50 | 50.50 | -0.10% | 197,246 |
| Nov 26, 2025 | 50.80 | 50.90 | 50.05 | 50.55 | 50.55 | -0.30% | 212,918 |
| Nov 25, 2025 | 50.00 | 50.70 | 49.48 | 50.70 | 50.70 | 1.20% | 253,632 |
| Nov 24, 2025 | 50.35 | 50.45 | 49.84 | 50.10 | 50.10 | -1.28% | 295,563 |
| Nov 21, 2025 | 50.30 | 51.10 | 50.25 | 50.75 | 50.12 | 0.59% | 249,038 |
| Nov 20, 2025 | 50.50 | 51.00 | 50.10 | 50.45 | 49.82 | 0.50% | 213,447 |
| Nov 19, 2025 | 51.85 | 51.95 | 50.20 | 50.20 | 49.58 | -3.18% | 358,808 |
| Nov 18, 2025 | 51.95 | 52.15 | 51.10 | 51.85 | 51.21 | -0.77% | 342,900 |
| Nov 17, 2025 | 53.00 | 53.00 | 52.10 | 52.25 | 51.60 | -1.04% | 253,900 |
| Nov 14, 2025 | 52.05 | 52.95 | 51.90 | 52.80 | 52.14 | 1.34% | 279,385 |
| Nov 13, 2025 | 53.35 | 53.60 | 52.10 | 52.10 | 51.45 | -2.53% | 348,476 |
| Nov 12, 2025 | 52.80 | 54.45 | 52.80 | 53.45 | 52.79 | 2.39% | 685,517 |
| Nov 11, 2025 | 50.85 | 52.40 | 49.94 | 52.20 | 51.55 | 3.67% | 262,851 |
| Nov 10, 2025 | 49.78 | 50.55 | 49.70 | 50.35 | 49.72 | 1.27% | 227,236 |
| Nov 7, 2025 | 50.20 | 50.20 | 49.52 | 49.72 | 49.10 | -0.76% | 169,120 |
| Nov 6, 2025 | 50.90 | 50.90 | 50.05 | 50.10 | 49.48 | -1.47% | 219,491 |
| Nov 5, 2025 | 50.80 | 51.10 | 50.55 | 50.85 | 50.22 | -0.68% | 184,987 |
| Nov 4, 2025 | 50.90 | 51.20 | 50.35 | 51.20 | 50.56 | 0.39% | 234,155 |
| Nov 3, 2025 | 51.45 | 51.75 | 51.00 | 51.00 | 50.37 | -0.97% | 178,952 |
| Oct 31, 2025 | 51.70 | 52.15 | 51.50 | 51.50 | 50.86 | -0.10% | 244,959 |
| Oct 30, 2025 | 50.70 | 51.55 | 50.35 | 51.55 | 50.91 | 1.48% | 247,401 |
| Oct 29, 2025 | 50.80 | 51.05 | 50.55 | 50.80 | 50.17 | 0.30% | 166,140 |
| Oct 28, 2025 | 51.25 | 51.35 | 50.65 | 50.65 | 50.02 | -1.36% | 211,356 |
| Oct 27, 2025 | 51.75 | 52.05 | 51.00 | 51.35 | 50.71 | -0.77% | 290,748 |
| Oct 24, 2025 | 51.45 | 51.75 | 50.95 | 51.75 | 51.11 | 0.88% | 237,370 |
| Oct 23, 2025 | 51.20 | 51.65 | 50.95 | 51.30 | 50.66 | -0.39% | 261,436 |
| Oct 22, 2025 | 50.70 | 51.90 | 50.65 | 51.50 | 50.86 | 0.78% | 383,751 |
| Oct 21, 2025 | 51.80 | 51.95 | 50.55 | 51.10 | 50.47 | -1.06% | 476,863 |
| Oct 20, 2025 | 52.15 | 52.35 | 51.65 | 51.65 | 51.01 | -0.86% | 181,305 |
| Oct 17, 2025 | 52.00 | 52.25 | 51.35 | 52.10 | 51.45 | -0.48% | 191,962 |
| Oct 16, 2025 | 51.55 | 52.35 | 51.40 | 52.35 | 51.70 | 1.95% | 159,096 |
| Oct 15, 2025 | 51.70 | 51.75 | 51.20 | 51.35 | 50.71 | -0.77% | 276,986 |
| Oct 14, 2025 | 51.90 | 52.05 | 51.55 | 51.75 | 51.11 | -0.96% | 323,092 |
| Oct 13, 2025 | 51.75 | 52.30 | 51.70 | 52.25 | 51.60 | 1.46% | 129,292 |
| Oct 10, 2025 | 52.40 | 52.90 | 51.45 | 51.50 | 50.86 | -2.09% | 252,074 |
| Oct 9, 2025 | 53.90 | 54.00 | 52.20 | 52.60 | 51.95 | -2.68% | 274,387 |
| Oct 8, 2025 | 53.30 | 54.30 | 53.20 | 54.05 | 53.38 | 1.12% | 142,529 |
| Oct 7, 2025 | 53.40 | 54.05 | 53.15 | 53.45 | 52.79 | - | 166,919 |
| Oct 6, 2025 | 53.40 | 53.65 | 53.10 | 53.45 | 52.79 | -0.37% | 120,573 |
| Oct 3, 2025 | 52.80 | 53.65 | 52.80 | 53.65 | 52.98 | 1.42% | 208,601 |
| Oct 2, 2025 | 53.35 | 53.45 | 52.70 | 52.90 | 52.24 | -0.19% | 143,206 |
| Oct 1, 2025 | 52.00 | 53.15 | 52.00 | 53.00 | 52.34 | 2.51% | 304,209 |
| Sep 30, 2025 | 51.20 | 51.95 | 51.20 | 51.70 | 51.06 | 1.08% | 218,103 |
| Sep 29, 2025 | 50.60 | 51.45 | 50.60 | 51.15 | 50.52 | 1.09% | 157,061 |
| Sep 26, 2025 | 50.30 | 51.00 | 50.20 | 50.60 | 49.97 | -0.20% | 294,881 |
| Sep 25, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.07 | -3.06% | 348,344 |
| Sep 24, 2025 | 52.40 | 52.45 | 52.15 | 52.30 | 51.65 | -0.38% | 175,420 |
| Sep 23, 2025 | 53.05 | 53.15 | 52.40 | 52.50 | 51.85 | -0.66% | 174,758 |
| Sep 22, 2025 | 52.85 | 53.20 | 52.75 | 52.85 | 52.19 | 0.09% | 143,770 |
| Sep 19, 2025 | 52.85 | 53.40 | 52.45 | 52.80 | 52.14 | -0.56% | 675,387 |
| Sep 18, 2025 | 53.05 | 53.30 | 52.80 | 53.10 | 52.44 | 0.66% | 143,036 |
| Sep 17, 2025 | 52.80 | 53.00 | 52.75 | 52.75 | 52.10 | -0.47% | 197,107 |
| Sep 16, 2025 | 53.45 | 53.55 | 52.95 | 53.00 | 52.34 | -1.03% | 291,419 |
| Sep 15, 2025 | 53.80 | 53.95 | 53.40 | 53.55 | 52.89 | -0.65% | 150,142 |
| Sep 12, 2025 | 54.60 | 54.80 | 53.55 | 53.90 | 53.23 | -1.28% | 267,800 |
| Sep 11, 2025 | 53.95 | 54.85 | 53.95 | 54.60 | 53.92 | 0.83% | 126,092 |
| Sep 10, 2025 | 54.10 | 54.65 | 54.05 | 54.15 | 53.48 | -0.18% | 170,221 |
| Sep 9, 2025 | 54.15 | 54.65 | 54.00 | 54.25 | 53.58 | 0.18% | 199,363 |
| Sep 8, 2025 | 54.10 | 54.50 | 53.80 | 54.15 | 53.48 | 0.19% | 134,803 |
| Sep 5, 2025 | 54.15 | 54.45 | 53.45 | 54.05 | 53.38 | -0.46% | 248,971 |
| Sep 4, 2025 | 54.40 | 55.15 | 54.20 | 54.30 | 53.63 | -0.28% | 298,696 |
| Sep 3, 2025 | 53.45 | 54.45 | 53.35 | 54.45 | 53.77 | 2.45% | 378,218 |
| Sep 2, 2025 | 53.00 | 53.50 | 52.95 | 53.15 | 52.49 | -0.28% | 255,629 |
| Sep 1, 2025 | 52.75 | 53.40 | 52.75 | 53.30 | 52.64 | 1.04% | 149,824 |
| Aug 29, 2025 | 53.05 | 53.40 | 52.75 | 52.75 | 52.10 | -0.75% | 163,231 |
| Aug 28, 2025 | 52.80 | 53.30 | 52.75 | 53.15 | 52.49 | 0.28% | 163,871 |
| Aug 27, 2025 | 52.70 | 53.60 | 52.70 | 53.00 | 52.34 | 0.57% | 191,864 |
| Aug 26, 2025 | 52.00 | 53.05 | 51.90 | 52.70 | 52.05 | 0.76% | 795,395 |
| Aug 25, 2025 | 52.25 | 52.55 | 52.10 | 52.30 | 51.65 | -0.29% | 138,760 |
| Aug 22, 2025 | 51.90 | 52.70 | 51.90 | 52.45 | 51.80 | 0.67% | 141,349 |
| Aug 21, 2025 | 52.05 | 52.40 | 52.00 | 52.10 | 51.45 | -0.67% | 161,753 |
| Aug 20, 2025 | 52.05 | 52.70 | 52.05 | 52.45 | 51.80 | 0.29% | 191,748 |
| Aug 19, 2025 | 51.55 | 52.40 | 51.50 | 52.30 | 51.65 | 1.06% | 260,764 |
| Aug 18, 2025 | 51.80 | 52.10 | 51.55 | 51.75 | 51.11 | 1.07% | 231,895 |
| Aug 14, 2025 | 51.05 | 51.45 | 50.90 | 51.20 | 50.56 | 0.79% | 199,712 |
| Aug 13, 2025 | 50.65 | 51.05 | 50.60 | 50.80 | 50.17 | 1.09% | 163,126 |
| Aug 12, 2025 | 50.75 | 50.75 | 50.10 | 50.25 | 49.63 | -0.69% | 185,543 |
| Aug 11, 2025 | 51.50 | 51.95 | 50.40 | 50.60 | 49.97 | 1.77% | 372,207 |
| Aug 8, 2025 | 50.35 | 50.50 | 49.72 | 49.72 | 49.10 | -1.05% | 227,015 |
| Aug 7, 2025 | 50.25 | 50.55 | 49.94 | 50.25 | 49.63 | - | 192,527 |
| Aug 6, 2025 | 50.40 | 50.65 | 49.72 | 50.25 | 49.63 | -0.30% | 333,610 |
| Aug 5, 2025 | 50.80 | 51.05 | 50.40 | 50.40 | 49.77 | -0.30% | 218,339 |
| Aug 4, 2025 | 50.70 | 50.90 | 50.45 | 50.55 | 49.92 | -0.30% | 208,589 |
| Aug 1, 2025 | 49.72 | 50.95 | 49.56 | 50.70 | 50.07 | 0.60% | 305,569 |
| Jul 31, 2025 | 52.25 | 52.45 | 50.40 | 50.40 | 49.77 | -2.98% | 340,739 |
| Jul 30, 2025 | 53.90 | 54.10 | 51.65 | 51.95 | 51.31 | -4.33% | 555,249 |
| Jul 29, 2025 | 54.25 | 54.50 | 53.90 | 54.30 | 53.63 | 1.21% | 239,650 |
| Jul 28, 2025 | 54.30 | 54.45 | 53.55 | 53.65 | 52.98 | - | 216,187 |
| Jul 25, 2025 | 54.00 | 54.10 | 53.65 | 53.65 | 52.98 | -0.74% | 144,232 |
| Jul 24, 2025 | 53.75 | 54.05 | 53.45 | 54.05 | 53.38 | 1.69% | 195,160 |
| Jul 23, 2025 | 53.15 | 53.25 | 52.65 | 53.15 | 52.49 | 1.33% | 282,202 |
| Jul 22, 2025 | 51.90 | 52.65 | 51.85 | 52.45 | 51.80 | 0.87% | 208,861 |
| Jul 21, 2025 | 52.15 | 52.55 | 52.00 | 52.00 | 51.35 | -0.76% | 151,347 |
| Jul 18, 2025 | 52.60 | 52.75 | 52.25 | 52.40 | 51.75 | -0.10% | 164,219 |