Recupero Etico Sostenibile S.p.A. (BIT:RES)
Italy
· Delayed Price · Currency is EUR 6.22
-0.08 (-1.27%)
At close: Dec 5, 2025
BIT:RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.27% | 3,553 |
| Dec 4, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 1.61% | 8,107 |
| Dec 3, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | - | 8,917 |
| Dec 2, 2025 | 6.16 | 6.20 | 6.10 | 6.20 | 6.20 | 0.65% | 3,300 |
| Dec 1, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | - | 2,356 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 3,210 |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 2,000 |
| Nov 26, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | - | 10,500 |
| Nov 25, 2025 | 6.04 | 6.16 | 6.04 | 6.10 | 6.10 | -0.33% | 1,250 |
| Nov 24, 2025 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 0.66% | 7,200 |
| Nov 21, 2025 | 6.00 | 6.16 | 6.00 | 6.08 | 6.08 | -0.65% | 10,781 |
| Nov 20, 2025 | 6.20 | 6.20 | 5.90 | 6.12 | 6.12 | -0.65% | 70,634 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 0.65% | 778 |
| Nov 18, 2025 | 6.20 | 6.28 | 6.08 | 6.12 | 6.12 | -1.92% | 9,315 |
| Nov 17, 2025 | 6.20 | 6.24 | 6.00 | 6.24 | 6.24 | 1.96% | 5,420 |
| Nov 14, 2025 | 6.18 | 6.20 | 6.00 | 6.12 | 6.12 | 0.99% | 23,451 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | -0.66% | 14,269 |
| Nov 12, 2025 | 6.28 | 6.30 | 6.02 | 6.10 | 6.10 | -2.87% | 29,407 |
| Nov 11, 2025 | 6.36 | 6.36 | 6.22 | 6.28 | 6.28 | -1.57% | 12,007 |
| Nov 10, 2025 | 6.52 | 6.54 | 6.18 | 6.38 | 6.38 | -1.85% | 15,639 |
| Nov 7, 2025 | 6.32 | 6.66 | 6.32 | 6.50 | 6.50 | 1.25% | 30,535 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.20 | 6.42 | 6.42 | -14.40% | 91,290 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | 0.27% | 2,213 |
| Nov 4, 2025 | 7.40 | 7.48 | 7.30 | 7.48 | 7.48 | - | 3,275 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.26 | 7.48 | 7.48 | 1.08% | 7,077 |
| Oct 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 200 |
| Oct 30, 2025 | 7.14 | 7.32 | 7.14 | 7.30 | 7.30 | -0.27% | 1,311 |
| Oct 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | 1,307 |
| Oct 28, 2025 | 7.20 | 7.38 | 7.12 | 7.34 | 7.34 | - | 6,973 |
| Oct 27, 2025 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | 1.94% | 8,468 |
| Oct 24, 2025 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - | 8,400 |
| Oct 23, 2025 | 7.18 | 7.20 | 7.14 | 7.20 | 7.20 | 0.28% | 2,235 |
| Oct 22, 2025 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | -1.91% | 4,164 |
| Oct 21, 2025 | 7.22 | 7.32 | 7.12 | 7.32 | 7.32 | -0.27% | 1,722 |
| Oct 20, 2025 | 7.44 | 7.44 | 7.22 | 7.34 | 7.34 | -2.13% | 1,674 |
| Oct 17, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 3.02% | 2,020 |
| Oct 16, 2025 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.11% | 1,264 |
| Oct 15, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.17% | 2,987 |
| Oct 14, 2025 | 7.48 | 7.48 | 7.24 | 7.36 | 7.36 | -1.34% | 3,900 |
| Oct 13, 2025 | 7.22 | 7.46 | 7.20 | 7.46 | 7.46 | 1.36% | 6,970 |
| Oct 10, 2025 | 7.42 | 7.50 | 7.16 | 7.36 | 7.36 | 0.55% | 8,422 |
| Oct 9, 2025 | 7.10 | 7.58 | 7.10 | 7.32 | 7.32 | 2.81% | 4,275 |
| Oct 8, 2025 | 6.90 | 7.58 | 6.90 | 7.12 | 7.12 | 6.27% | 33,956 |
| Oct 7, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 3,650 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | -1.52% | 7,026 |
| Oct 3, 2025 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 1.85% | 4,410 |
| Oct 2, 2025 | 6.36 | 6.50 | 6.36 | 6.48 | 6.48 | - | 4,593 |
| Oct 1, 2025 | 6.44 | 6.54 | 6.38 | 6.48 | 6.48 | 0.62% | 7,220 |
| Sep 30, 2025 | 6.58 | 6.62 | 6.44 | 6.44 | 6.44 | -0.92% | 13,805 |
| Sep 29, 2025 | 6.50 | 6.74 | 6.50 | 6.50 | 6.50 | 1.88% | 20,155 |
| Sep 26, 2025 | 6.44 | 6.44 | 6.28 | 6.38 | 6.38 | -1.24% | 2,978 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.32 | 6.46 | 6.46 | -1.22% | 2,180 |
| Sep 24, 2025 | 6.50 | 6.54 | 6.34 | 6.54 | 6.54 | 0.93% | 1,760 |
| Sep 23, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 1.25% | 640 |
| Sep 22, 2025 | 6.66 | 6.66 | 6.24 | 6.40 | 6.40 | -2.44% | 19,191 |
| Sep 19, 2025 | 6.44 | 6.56 | 6.32 | 6.56 | 6.56 | -0.61% | 5,804 |
| Sep 18, 2025 | 6.30 | 6.72 | 6.18 | 6.60 | 6.60 | 2.48% | 16,395 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.18 | 6.44 | 6.44 | -6.40% | 18,236 |
| Sep 16, 2025 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 5.20% | 12,499 |
| Sep 15, 2025 | 6.10 | 6.58 | 6.10 | 6.54 | 6.54 | 5.83% | 6,980 |
| Sep 12, 2025 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 3.34% | 3,910 |
| Sep 11, 2025 | 6.00 | 6.08 | 5.96 | 5.98 | 5.98 | -0.33% | 3,512 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | -0.99% | 7,450 |
| Sep 9, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | 1.34% | 15,361 |
| Sep 8, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 906 |
| Sep 5, 2025 | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | -0.33% | 1,286 |
| Sep 4, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 2.03% | 700 |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | 500 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | - | 6,184 |
| Sep 1, 2025 | 6.06 | 6.06 | 5.90 | 5.96 | 5.96 | -1.65% | 1,600 |
| Aug 29, 2025 | 5.96 | 6.08 | 5.92 | 6.06 | 6.06 | 1.00% | 3,474 |
| Aug 28, 2025 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | 0.33% | 3,016 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 1,111 |
| Aug 26, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.33% | 2,419 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 22, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 0.33% | 3,447 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 1,220 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,710 |
| Aug 19, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | - | 1,192 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 2,855 |
| Aug 14, 2025 | 5.88 | 6.06 | 5.88 | 6.00 | 6.00 | 1.01% | 19,384 |
| Aug 13, 2025 | 5.94 | 5.94 | 5.86 | 5.94 | 5.94 | -0.67% | 1,634 |
| Aug 12, 2025 | 5.92 | 5.98 | 5.90 | 5.98 | 5.98 | -0.33% | 915 |
| Aug 11, 2025 | 6.04 | 6.04 | 5.86 | 6.00 | 6.00 | -0.33% | 2,655 |
| Aug 8, 2025 | 5.98 | 6.02 | 5.90 | 6.02 | 6.02 | 1.35% | 4,115 |
| Aug 7, 2025 | 5.92 | 5.94 | 5.80 | 5.94 | 5.94 | - | 3,943 |
| Aug 6, 2025 | 5.90 | 5.96 | 5.88 | 5.94 | 5.94 | 0.34% | 1,174 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | -2.95% | 6,089 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 1, 2025 | 6.00 | 6.10 | 5.92 | 6.10 | 6.10 | - | 1,525 |
| Jul 31, 2025 | 5.86 | 6.10 | 5.82 | 6.10 | 6.10 | 2.35% | 2,575 |
| Jul 30, 2025 | 5.90 | 5.96 | 5.82 | 5.96 | 5.96 | 0.34% | 2,270 |
| Jul 29, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.94 | -1.66% | 9,316 |
| Jul 28, 2025 | 6.00 | 6.04 | 5.96 | 6.04 | 6.04 | 0.67% | 1,001 |
| Jul 25, 2025 | 6.02 | 6.16 | 6.00 | 6.00 | 6.00 | - | 4,400 |
| Jul 24, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 2,221 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 400 |
| Jul 22, 2025 | 5.98 | 6.06 | 5.96 | 5.96 | 5.96 | -1.32% | 3,124 |
| Jul 21, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 1.34% | 200 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.94 | 5.96 | 5.96 | -0.67% | 1,434 |