Recordati Industria Chimica e Farmaceutica S.p.A. (BIT:REC)
Italy
· Delayed Price · Currency is EUR 49.82
+0.06 (0.12%)
Apr 28, 2026, 5:37 PM CET
BIT:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.46 | 50.05 | 49.02 | 49.82 | 49.82 | 0.12% | 303,663 |
| Apr 27, 2026 | 49.88 | 50.05 | 49.56 | 49.76 | 49.76 | 0.53% | 244,242 |
| Apr 24, 2026 | 49.90 | 50.20 | 49.50 | 49.50 | 49.50 | -1.10% | 284,726 |
| Apr 23, 2026 | 49.98 | 50.25 | 49.74 | 50.05 | 50.05 | 0.26% | 257,609 |
| Apr 22, 2026 | 49.50 | 49.92 | 49.18 | 49.92 | 49.92 | 1.01% | 272,431 |
| Apr 21, 2026 | 50.05 | 50.40 | 49.10 | 49.42 | 49.42 | -1.46% | 469,648 |
| Apr 20, 2026 | 50.15 | 50.65 | 50.05 | 50.15 | 50.15 | -0.50% | 320,829 |
| Apr 17, 2026 | 50.30 | 50.55 | 50.05 | 50.40 | 50.40 | 0.50% | 333,170 |
| Apr 16, 2026 | 50.00 | 50.85 | 50.00 | 50.15 | 50.15 | 0.30% | 382,869 |
| Apr 15, 2026 | 49.60 | 50.25 | 49.48 | 50.00 | 50.00 | 1.79% | 784,445 |
| Apr 14, 2026 | 48.90 | 49.20 | 48.62 | 49.12 | 49.12 | 0.95% | 257,661 |
| Apr 13, 2026 | 48.34 | 48.72 | 48.02 | 48.66 | 48.66 | -0.37% | 383,601 |
| Apr 10, 2026 | 48.96 | 49.34 | 48.48 | 48.84 | 48.84 | 0.29% | 397,047 |
| Apr 9, 2026 | 49.68 | 50.00 | 48.58 | 48.70 | 48.70 | -1.97% | 710,411 |
| Apr 8, 2026 | 50.55 | 50.60 | 48.92 | 49.68 | 49.68 | 1.14% | 415,358 |
| Apr 7, 2026 | 50.15 | 50.40 | 49.12 | 49.12 | 49.12 | -1.76% | 328,447 |
| Apr 2, 2026 | 49.36 | 50.30 | 49.28 | 50.00 | 50.00 | 1.13% | 514,258 |
| Apr 1, 2026 | 49.60 | 49.60 | 49.00 | 49.44 | 49.44 | 0.82% | 358,384 |
| Mar 31, 2026 | 49.00 | 49.42 | 48.72 | 49.04 | 49.04 | 0.29% | 388,638 |
| Mar 30, 2026 | 48.88 | 49.44 | 48.26 | 48.90 | 48.90 | 0.04% | 515,203 |
| Mar 27, 2026 | 48.68 | 49.36 | 48.12 | 48.88 | 48.88 | 0.83% | 767,657 |
| Mar 26, 2026 | 45.66 | 50.65 | 45.66 | 48.48 | 48.48 | 4.75% | 1,556,331 |
| Mar 25, 2026 | 45.74 | 46.28 | 45.56 | 46.28 | 46.28 | 1.62% | 229,589 |
| Mar 24, 2026 | 45.24 | 45.56 | 45.10 | 45.54 | 45.54 | 0.71% | 281,278 |
| Mar 23, 2026 | 44.36 | 46.08 | 43.94 | 45.22 | 45.22 | 1.21% | 451,486 |
| Mar 20, 2026 | 44.28 | 45.04 | 44.28 | 44.68 | 44.68 | 0.45% | 617,705 |
| Mar 19, 2026 | 44.22 | 44.48 | 43.76 | 44.48 | 44.48 | -0.40% | 346,624 |
| Mar 18, 2026 | 45.18 | 45.40 | 44.64 | 44.66 | 44.66 | -0.84% | 269,758 |
| Mar 17, 2026 | 45.22 | 45.34 | 44.78 | 45.04 | 45.04 | 0.13% | 248,554 |
| Mar 16, 2026 | 45.40 | 45.66 | 44.30 | 44.98 | 44.98 | -1.10% | 376,008 |
| Mar 13, 2026 | 46.20 | 46.50 | 45.48 | 45.48 | 45.48 | -2.28% | 236,067 |
| Mar 12, 2026 | 46.10 | 46.66 | 46.08 | 46.54 | 46.54 | 0.69% | 269,973 |
| Mar 11, 2026 | 47.04 | 47.24 | 46.22 | 46.22 | 46.22 | -2.65% | 326,990 |
| Mar 10, 2026 | 47.72 | 47.72 | 46.94 | 47.48 | 47.48 | 1.06% | 281,569 |
| Mar 9, 2026 | 46.28 | 47.14 | 45.72 | 46.98 | 46.98 | 0.26% | 348,339 |
| Mar 6, 2026 | 47.82 | 47.82 | 46.80 | 46.86 | 46.86 | -1.51% | 289,331 |
| Mar 5, 2026 | 47.92 | 48.34 | 47.42 | 47.58 | 47.58 | -0.92% | 312,269 |
| Mar 4, 2026 | 48.30 | 48.38 | 47.78 | 48.02 | 48.02 | 0.13% | 315,450 |
| Mar 3, 2026 | 47.12 | 47.98 | 46.76 | 47.96 | 47.96 | 1.35% | 525,660 |
| Mar 2, 2026 | 47.44 | 47.78 | 46.96 | 47.32 | 47.32 | -2.27% | 342,611 |
| Feb 27, 2026 | 48.42 | 48.82 | 48.28 | 48.42 | 48.42 | 0.25% | 373,521 |
| Feb 26, 2026 | 48.44 | 49.02 | 48.14 | 48.30 | 48.30 | -0.29% | 311,700 |
| Feb 25, 2026 | 48.10 | 48.50 | 47.86 | 48.44 | 48.44 | 0.75% | 279,228 |
| Feb 24, 2026 | 47.72 | 48.40 | 47.58 | 48.08 | 48.08 | 1.01% | 244,104 |
| Feb 23, 2026 | 48.06 | 48.26 | 47.40 | 47.60 | 47.60 | -1.20% | 263,541 |
| Feb 20, 2026 | 47.86 | 48.82 | 47.78 | 48.18 | 48.18 | 1.18% | 360,008 |
| Feb 19, 2026 | 48.78 | 48.98 | 47.62 | 47.62 | 47.62 | -1.81% | 322,311 |
| Feb 18, 2026 | 48.32 | 48.62 | 47.58 | 48.50 | 48.50 | 2.45% | 544,362 |
| Feb 17, 2026 | 47.56 | 47.60 | 47.08 | 47.34 | 47.34 | -0.08% | 331,750 |
| Feb 16, 2026 | 47.66 | 47.78 | 47.08 | 47.38 | 47.38 | -1.09% | 288,628 |
| Feb 13, 2026 | 47.48 | 47.90 | 47.26 | 47.90 | 47.90 | 1.05% | 581,411 |
| Feb 12, 2026 | 47.72 | 47.92 | 47.40 | 47.40 | 47.40 | -0.17% | 446,567 |
| Feb 11, 2026 | 47.66 | 47.80 | 47.38 | 47.48 | 47.48 | -0.71% | 281,879 |
| Feb 10, 2026 | 47.40 | 48.12 | 47.38 | 47.82 | 47.82 | 1.44% | 242,959 |
| Feb 9, 2026 | 47.34 | 47.58 | 47.06 | 47.14 | 47.14 | -0.13% | 208,463 |
| Feb 6, 2026 | 47.60 | 47.64 | 47.18 | 47.20 | 47.20 | -1.67% | 384,988 |
| Feb 5, 2026 | 48.40 | 48.40 | 47.80 | 48.00 | 48.00 | -0.41% | 305,733 |
| Feb 4, 2026 | 47.76 | 48.40 | 47.66 | 48.20 | 48.20 | 0.58% | 374,119 |
| Feb 3, 2026 | 48.12 | 48.24 | 47.30 | 47.92 | 47.92 | 2.44% | 404,413 |
| Feb 2, 2026 | 46.56 | 46.88 | 46.38 | 46.78 | 46.78 | 0.95% | 350,419 |
| Jan 30, 2026 | 46.02 | 46.86 | 46.02 | 46.34 | 46.34 | -0.30% | 266,519 |
| Jan 29, 2026 | 46.06 | 46.48 | 45.90 | 46.48 | 46.48 | 1.04% | 237,351 |
| Jan 28, 2026 | 46.66 | 46.66 | 45.94 | 46.00 | 46.00 | -1.46% | 269,902 |
| Jan 27, 2026 | 47.26 | 47.62 | 46.64 | 46.68 | 46.68 | -1.27% | 471,609 |
| Jan 26, 2026 | 46.94 | 47.32 | 46.62 | 47.28 | 47.28 | 0.81% | 258,632 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.48 | 46.90 | 46.90 | 0.43% | 283,155 |
| Jan 22, 2026 | 47.00 | 47.30 | 46.60 | 46.70 | 46.70 | 0.60% | 370,243 |
| Jan 21, 2026 | 47.22 | 47.60 | 46.28 | 46.42 | 46.42 | -2.23% | 330,577 |
| Jan 20, 2026 | 46.90 | 47.74 | 46.56 | 47.48 | 47.48 | -0.46% | 350,388 |
| Jan 19, 2026 | 47.70 | 48.00 | 47.42 | 47.70 | 47.70 | -0.58% | 276,221 |
| Jan 16, 2026 | 48.26 | 48.62 | 47.98 | 47.98 | 47.98 | -0.58% | 268,295 |
| Jan 15, 2026 | 48.32 | 48.48 | 47.88 | 48.26 | 48.26 | -0.25% | 284,830 |
| Jan 14, 2026 | 48.24 | 48.98 | 48.06 | 48.38 | 48.38 | 0.75% | 377,329 |
| Jan 13, 2026 | 49.54 | 49.76 | 48.02 | 48.02 | 48.02 | -3.54% | 339,903 |
| Jan 12, 2026 | 49.34 | 50.05 | 49.30 | 49.78 | 49.78 | 0.40% | 331,359 |
| Jan 9, 2026 | 49.34 | 49.88 | 49.12 | 49.58 | 49.58 | 0.57% | 354,298 |
| Jan 8, 2026 | 48.26 | 49.38 | 48.24 | 49.30 | 49.30 | 2.15% | 372,570 |
| Jan 7, 2026 | 48.00 | 48.76 | 47.84 | 48.26 | 48.26 | 0.79% | 467,419 |
| Jan 6, 2026 | 47.70 | 48.44 | 47.64 | 47.88 | 47.88 | 1.10% | 341,767 |
| Jan 5, 2026 | 48.44 | 48.44 | 47.30 | 47.36 | 47.36 | -1.91% | 526,063 |
| Jan 2, 2026 | 48.24 | 48.90 | 48.08 | 48.28 | 48.28 | -0.54% | 285,825 |
| Dec 30, 2025 | 48.42 | 48.68 | 48.24 | 48.54 | 48.54 | 0.08% | 371,426 |
| Dec 29, 2025 | 48.50 | 48.82 | 48.44 | 48.50 | 48.50 | -0.37% | 208,833 |
| Dec 23, 2025 | 48.70 | 49.00 | 48.58 | 48.68 | 48.68 | 0.54% | 208,328 |
| Dec 22, 2025 | 48.04 | 48.80 | 48.02 | 48.42 | 48.42 | 0.58% | 203,264 |
| Dec 19, 2025 | 48.42 | 48.58 | 48.00 | 48.14 | 48.14 | -0.86% | 580,983 |
| Dec 18, 2025 | 48.26 | 48.62 | 48.10 | 48.56 | 48.56 | 0.21% | 268,903 |
| Dec 17, 2025 | 48.16 | 49.14 | 47.74 | 48.46 | 48.46 | 1.08% | 386,801 |
| Dec 16, 2025 | 48.40 | 48.46 | 47.94 | 47.94 | 47.94 | -0.70% | 277,182 |
| Dec 15, 2025 | 47.96 | 48.48 | 47.68 | 48.28 | 48.28 | 0.17% | 364,534 |
| Dec 12, 2025 | 47.80 | 48.22 | 47.68 | 48.20 | 48.20 | 0.25% | 194,837 |
| Dec 11, 2025 | 47.30 | 48.30 | 47.18 | 48.08 | 48.08 | 1.74% | 297,541 |
| Dec 10, 2025 | 48.00 | 48.08 | 47.22 | 47.26 | 47.26 | -1.75% | 484,647 |
| Dec 9, 2025 | 49.08 | 49.24 | 48.10 | 48.10 | 48.10 | -2.04% | 341,132 |
| Dec 8, 2025 | 48.88 | 49.98 | 48.74 | 49.10 | 49.10 | 0.66% | 198,918 |
| 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 |