Recordati Industria Chimica e Farmaceutica S.p.A. (VIE:REC)
Austria
· Delayed Price · Currency is EUR 46.86
-0.40 (-0.85%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.96 | 46.86 | 45.96 | 46.86 | - | -0.85% | - |
| Mar 6, 2026 | 47.38 | 47.56 | 47.26 | 47.26 | 47.26 | -0.96% | - |
| Mar 5, 2026 | 47.88 | 48.30 | 47.72 | 47.72 | 47.72 | -0.33% | 412 |
| Mar 4, 2026 | 48.20 | 48.20 | 47.88 | 47.88 | 47.88 | 0.80% | - |
| Mar 3, 2026 | 46.84 | 47.50 | 46.84 | 47.50 | 47.50 | 0.42% | - |
| Mar 2, 2026 | 47.40 | 47.50 | 47.30 | 47.30 | 47.30 | -2.51% | - |
| Feb 27, 2026 | 48.62 | 48.66 | 48.52 | 48.52 | 48.52 | -0.57% | - |
| Feb 26, 2026 | 48.44 | 48.90 | 48.44 | 48.80 | 48.80 | 0.95% | - |
| Feb 25, 2026 | 48.06 | 48.34 | 48.06 | 48.34 | 48.34 | 0.25% | - |
| Feb 24, 2026 | 47.80 | 48.22 | 47.80 | 48.22 | 48.22 | 1.47% | - |
| Feb 23, 2026 | 48.14 | 48.14 | 47.52 | 47.52 | 47.52 | -1.49% | - |
| Feb 20, 2026 | 48.12 | 48.48 | 48.08 | 48.24 | 48.24 | 0.29% | 356 |
| Feb 19, 2026 | 48.98 | 48.98 | 48.10 | 48.10 | 48.10 | 0.08% | - |
| Feb 18, 2026 | 47.98 | 48.36 | 47.84 | 48.06 | 48.06 | 1.48% | 768 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.22 | 47.36 | 47.36 | 0.17% | - |
| Feb 16, 2026 | 47.50 | 47.54 | 47.28 | 47.28 | 47.28 | -1.25% | - |
| Feb 13, 2026 | 47.54 | 47.88 | 47.52 | 47.88 | 47.88 | 0.80% | - |
| Feb 12, 2026 | 47.82 | 47.82 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| Feb 11, 2026 | 47.70 | 47.70 | 47.52 | 47.70 | 47.70 | -0.33% | - |
| Feb 10, 2026 | 47.56 | 47.88 | 47.56 | 47.86 | 47.86 | 0.97% | - |
| Feb 9, 2026 | 47.44 | 47.44 | 47.20 | 47.40 | 47.40 | -0.17% | - |
| Feb 6, 2026 | 47.58 | 47.58 | 47.36 | 47.48 | 47.48 | -1.37% | - |
| Feb 5, 2026 | 48.18 | 48.18 | 48.12 | 48.14 | 48.14 | -0.21% | - |
| Feb 4, 2026 | 47.76 | 48.34 | 47.76 | 48.24 | 48.24 | 1.82% | - |
| Feb 3, 2026 | 47.98 | 47.98 | 47.38 | 47.38 | 47.38 | 1.07% | - |
| Feb 2, 2026 | 46.60 | 46.88 | 46.60 | 46.88 | 46.88 | 0.21% | - |
| Jan 30, 2026 | 46.58 | 46.78 | 46.32 | 46.78 | 46.78 | 1.08% | - |
| Jan 29, 2026 | 46.08 | 46.28 | 45.94 | 46.28 | 46.28 | -0.34% | - |
| Jan 28, 2026 | 46.62 | 46.62 | 46.00 | 46.44 | 46.44 | -1.02% | - |
| Jan 27, 2026 | 47.30 | 47.34 | 46.92 | 46.92 | 46.92 | -0.26% | - |
| Jan 26, 2026 | 46.88 | 47.04 | 46.70 | 47.04 | 47.04 | 0.94% | 206 |
| Jan 23, 2026 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | -0.51% | - |
| Jan 22, 2026 | 47.20 | 47.20 | 46.80 | 46.84 | 46.84 | 0.04% | - |
| Jan 21, 2026 | 47.36 | 47.40 | 46.82 | 46.82 | 46.82 | -1.22% | - |
| Jan 20, 2026 | 47.32 | 47.40 | 47.28 | 47.40 | 47.40 | -0.59% | - |
| Jan 19, 2026 | 47.60 | 47.68 | 47.52 | 47.68 | 47.68 | -1.16% | - |
| Jan 16, 2026 | 48.24 | 48.32 | 48.18 | 48.24 | 48.24 | -0.21% | - |
| Jan 15, 2026 | 48.32 | 48.34 | 48.10 | 48.34 | 48.34 | -0.58% | - |
| Jan 14, 2026 | 48.34 | 48.78 | 48.34 | 48.62 | 48.62 | -0.41% | - |
| Jan 13, 2026 | 49.66 | 49.66 | 48.82 | 48.82 | 48.82 | -2.46% | - |
| Jan 12, 2026 | 49.50 | 50.05 | 49.50 | 50.05 | 50.05 | 0.74% | - |
| Jan 9, 2026 | 49.26 | 49.68 | 49.26 | 49.68 | 49.68 | 1.60% | - |
| Jan 8, 2026 | 48.38 | 48.96 | 48.38 | 48.90 | 48.90 | 1.33% | - |
| Jan 7, 2026 | 48.06 | 48.70 | 48.06 | 48.26 | 48.26 | 0.29% | 264 |
| Jan 6, 2026 | 47.86 | 48.12 | 47.84 | 48.12 | 48.12 | 0.29% | - |
| Jan 5, 2026 | 48.24 | 48.24 | 47.78 | 47.98 | 47.98 | -1.07% | - |
| Jan 2, 2026 | 48.42 | 48.64 | 48.30 | 48.50 | 48.50 | - | - |
| Dec 30, 2025 | 48.46 | 48.50 | 48.42 | 48.50 | 48.50 | -0.41% | - |
| Dec 29, 2025 | 48.60 | 48.70 | 48.50 | 48.70 | 48.70 | -0.37% | - |
| Dec 23, 2025 | 48.68 | 48.88 | 48.68 | 48.88 | 48.88 | 1.41% | - |
| Dec 22, 2025 | 48.28 | 48.28 | 48.16 | 48.20 | 48.20 | 0.42% | - |
| Dec 19, 2025 | 48.34 | 48.36 | 48.00 | 48.00 | 48.00 | -0.87% | - |
| Dec 18, 2025 | 48.14 | 48.42 | 48.14 | 48.42 | 48.42 | -1.06% | - |
| Dec 17, 2025 | 48.00 | 48.94 | 48.00 | 48.94 | 48.94 | 1.37% | - |
| Dec 16, 2025 | 48.30 | 48.30 | 48.28 | 48.28 | 48.28 | -0.25% | - |
| Dec 15, 2025 | 47.86 | 48.40 | 47.86 | 48.40 | 48.40 | 0.67% | - |
| Dec 12, 2025 | 47.76 | 48.08 | 47.76 | 48.08 | 48.08 | 0.33% | - |
| Dec 11, 2025 | 47.24 | 47.92 | 47.24 | 47.92 | 47.92 | 0.93% | - |
| Dec 10, 2025 | 47.80 | 47.80 | 47.40 | 47.48 | 47.48 | -2.06% | - |
| Dec 9, 2025 | 49.08 | 49.08 | 48.48 | 48.48 | 48.48 | -2.06% | - |
| Dec 8, 2025 | 48.98 | 49.94 | 48.98 | 49.50 | 49.50 | 1.10% | - |
| Dec 5, 2025 | 48.96 | 49.16 | 48.96 | 48.96 | 48.96 | -0.61% | - |
| Dec 4, 2025 | 49.20 | 49.38 | 49.20 | 49.26 | 49.26 | 0.16% | - |
| Dec 3, 2025 | 49.76 | 49.76 | 49.18 | 49.18 | 49.18 | -1.32% | - |
| Dec 2, 2025 | 50.15 | 50.20 | 49.84 | 49.84 | 49.84 | -0.62% | - |
| Dec 1, 2025 | 50.70 | 50.70 | 50.15 | 50.15 | 50.15 | -1.18% | - |
| Nov 28, 2025 | 50.40 | 50.75 | 50.40 | 50.75 | 50.75 | 0.30% | - |
| Nov 27, 2025 | 50.35 | 50.60 | 50.35 | 50.60 | 50.60 | 0.50% | - |
| Nov 26, 2025 | 50.85 | 50.85 | 50.25 | 50.35 | 50.35 | 0.20% | - |
| Nov 25, 2025 | 49.84 | 50.25 | 49.84 | 50.25 | 50.25 | 0.40% | - |
| Nov 24, 2025 | 50.25 | 50.40 | 50.05 | 50.05 | 50.05 | -1.77% | - |
| Nov 21, 2025 | 50.70 | 50.95 | 50.70 | 50.95 | 50.32 | 0.69% | - |
| Nov 20, 2025 | 50.75 | 50.80 | 50.60 | 50.60 | 49.97 | -0.49% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 50.85 | 50.85 | 50.22 | -0.88% | - |
| Nov 18, 2025 | 51.65 | 51.65 | 51.30 | 51.30 | 50.67 | -2.19% | - |
| Nov 17, 2025 | 52.90 | 52.90 | 52.20 | 52.45 | 51.80 | 0.48% | - |
| Nov 14, 2025 | 52.20 | 52.45 | 52.20 | 52.20 | 51.55 | -0.10% | - |
| Nov 13, 2025 | 53.65 | 53.65 | 52.25 | 52.25 | 51.60 | -1.97% | - |
| Nov 12, 2025 | 54.15 | 54.15 | 53.30 | 53.30 | 52.64 | 3.29% | - |
| Nov 11, 2025 | 50.55 | 51.60 | 50.55 | 51.60 | 50.96 | 2.38% | - |
| Nov 10, 2025 | 50.05 | 50.45 | 50.05 | 50.40 | 49.78 | 1.53% | - |
| Nov 7, 2025 | 50.15 | 50.15 | 49.64 | 49.64 | 49.03 | -1.41% | - |
| Nov 6, 2025 | 50.55 | 50.55 | 50.35 | 50.35 | 49.73 | -0.49% | - |
| Nov 5, 2025 | 50.75 | 50.85 | 50.60 | 50.60 | 49.97 | 0.10% | - |
| Nov 4, 2025 | 50.80 | 50.80 | 50.45 | 50.55 | 49.92 | -1.84% | - |
| Nov 3, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 50.86 | -0.48% | - |
| Oct 31, 2025 | 51.70 | 52.05 | 51.70 | 51.75 | 51.11 | 1.67% | - |
| Oct 30, 2025 | 50.60 | 50.90 | 50.45 | 50.90 | 50.27 | 0.20% | - |
| Oct 29, 2025 | 50.85 | 50.90 | 50.75 | 50.80 | 50.17 | -0.59% | - |
| Oct 28, 2025 | 51.20 | 51.25 | 51.10 | 51.10 | 50.47 | -0.10% | - |
| Oct 27, 2025 | 51.90 | 51.90 | 51.15 | 51.15 | 50.52 | -0.97% | - |
| Oct 24, 2025 | 51.55 | 51.65 | 51.10 | 51.65 | 51.01 | 0.39% | - |
| Oct 23, 2025 | 51.45 | 51.45 | 51.30 | 51.45 | 50.81 | - | - |
| Oct 22, 2025 | 50.95 | 51.45 | 50.95 | 51.45 | 50.81 | 0.49% | - |
| Oct 21, 2025 | 51.50 | 51.50 | 50.70 | 51.20 | 50.57 | -1.25% | - |
| Oct 20, 2025 | 52.10 | 52.10 | 51.85 | 51.85 | 51.21 | 0.19% | - |
| Oct 17, 2025 | 51.95 | 51.95 | 51.60 | 51.75 | 51.11 | -0.38% | - |
| Oct 16, 2025 | 51.55 | 51.95 | 51.55 | 51.95 | 51.31 | 1.37% | - |
| Oct 15, 2025 | 51.60 | 51.60 | 51.25 | 51.25 | 50.62 | -0.97% | - |
| Oct 14, 2025 | 51.90 | 51.95 | 51.70 | 51.75 | 51.11 | -0.38% | - |