UK markets closed

Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
43.47+0.69 (+1.61%)
At close: 05:42PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202448.6549.4248.9649.1249.1240,715
25 Apr 202450.2549.7848.3848.9448.9447,116
24 Apr 202452.9053.3049.9453.1053.1055,589
23 Apr 202451.5052.9051.4552.7552.7531,307
22 Apr 202449.4851.5049.7851.1051.1018,138
19 Apr 202449.7250.0549.4049.8649.863,301
18 Apr 202449.3449.7448.7049.7449.7411,207
17 Apr 202449.1949.1848.6448.9448.9418,813
16 Apr 202449.6049.3848.9849.1249.122,083
15 Apr 202449.2649.9849.3849.9849.985,094
12 Apr 202448.8350.1049.0449.5449.548,617
11 Apr 202450.0049.8448.5848.9948.9922,088
10 Apr 202449.4450.0049.0250.0050.008,559
09 Apr 202449.9649.8049.1849.5249.527,106
08 Apr 202449.4850.0048.6249.9249.9223,403
05 Apr 202449.7649.3848.5648.7048.7019,153
04 Apr 202450.4050.6549.8049.9849.985,723
03 Apr 202450.6750.9750.0050.5550.556,340
02 Apr 202450.9951.3550.6050.9750.973,011
28 Mar 202451.6951.8051.0651.2351.2356,155
27 Mar 202451.4052.2051.5851.7451.7423,992
26 Mar 202452.2852.1851.2051.3951.3936,087
25 Mar 202452.1752.4051.9852.0052.007,198
22 Mar 202451.4752.4851.1852.2452.2411,308
21 Mar 202451.0051.5851.1651.3851.384,971
20 Mar 202451.1051.5250.8650.8650.863,040
19 Mar 202451.9251.8650.4251.4151.4110,558
18 Mar 202452.6853.1251.9052.1552.1511,942
15 Mar 202452.7853.2052.6652.8452.845,803
14 Mar 202453.0053.0052.6452.8252.825,618
13 Mar 202452.9453.4052.8452.8652.866,546
12 Mar 202452.8053.0852.5053.0853.081,321
11 Mar 202452.9052.9452.4652.6552.657,384
08 Mar 202452.6553.0452.3252.8452.844,335
07 Mar 202451.4852.8051.9052.5852.583,529
06 Mar 202451.6951.9651.3851.9651.964,895
05 Mar 202451.7151.9851.5451.7851.781,746
04 Mar 202452.1052.1651.6651.7251.723,853
01 Mar 202451.7852.2051.1052.1052.106,065
29 Feb 202450.7151.9050.7451.7651.7624,540
28 Feb 202451.0651.3050.5850.6650.664,798
27 Feb 202451.8451.9050.8050.9850.984,597
26 Feb 202452.8753.2451.2851.5451.5417,234
23 Feb 202451.9152.8851.9852.8752.8725,730
22 Feb 202452.1652.9451.1651.8251.82238,673
21 Feb 202451.4852.2051.4851.8351.83114,506
20 Feb 202450.7852.3651.3052.1252.128,887
19 Feb 202451.0051.2850.4851.2451.241,571
16 Feb 202450.8951.1650.6851.0151.012,023
15 Feb 202450.1950.9050.4050.7650.7611,225
14 Feb 202450.3350.5850.2850.4750.47796
13 Feb 202450.9050.8049.8850.0850.081,254
12 Feb 202450.7650.7850.3850.6950.692,816
09 Feb 202450.4250.7050.1850.3050.301,037
08 Feb 202450.6050.7849.9850.6250.624,879
07 Feb 202451.2251.1650.6050.6050.601,638
06 Feb 202450.9251.2450.7651.0951.096,477
05 Feb 202450.8350.8250.2050.8250.823,228
02 Feb 202451.2751.4050.6450.7850.781,568
01 Feb 202451.1751.6050.5450.8650.863,274
31 Jan 202450.8351.4650.5851.2951.293,249
30 Jan 202450.8950.9850.5650.8050.803,045
29 Jan 202451.0050.9050.4650.6450.648,620
26 Jan 202450.0351.0450.0050.8050.806,818
25 Jan 202449.7650.1249.4349.9849.982,196
24 Jan 2024------
23 Jan 2024------
22 Jan 202449.9950.0849.1749.6449.643,893
19 Jan 202449.8449.9449.3949.7449.744,720
18 Jan 202450.2550.2848.9149.9249.9215,494
17 Jan 202450.1250.6649.8150.5050.5019,700
16 Jan 202449.7650.1649.4550.1250.128,359
15 Jan 202450.1351.1849.9449.9849.9817,766
12 Jan 202449.0151.0449.3850.5350.5391,687
11 Jan 202449.1949.9549.1549.2849.28220,702
10 Jan 202448.8449.1048.4849.0849.08103,215
09 Jan 202448.2048.9048.2248.8948.898,912
08 Jan 202447.7848.3547.5748.2048.202,722
05 Jan 202448.5748.2047.3047.7547.7518,960
04 Jan 202448.0248.6448.0048.2648.264,302
03 Jan 202449.1549.2547.8448.3448.3411,387
02 Jan 202448.7249.3248.7948.9948.9910,049
29 Dec 202348.4049.0648.3448.7348.7311,503
28 Dec 202348.1548.5048.1848.3748.3714,830
27 Dec 202348.2648.5448.0848.3348.335,058
22 Dec 202348.2448.3547.9748.1848.186,357
21 Dec 202347.6748.5047.7448.1348.1315,697
20 Dec 202348.1148.2547.4847.6347.6312,864
19 Dec 202347.7648.1047.6748.0048.0018,069
18 Dec 202347.6547.9047.5347.8447.843,422
15 Dec 202347.3448.3247.5747.8947.8920,298
14 Dec 202347.0947.8746.9547.4047.405,145
13 Dec 202347.1347.3946.7646.9946.993,941
12 Dec 202346.9047.5546.7647.2347.237,194
11 Dec 202346.4947.6546.5646.7146.717,975
08 Dec 202345.7746.7645.7846.4246.4215,344
07 Dec 202345.8846.7545.6745.7745.7711,566
06 Dec 202345.8546.1946.0046.1346.132,771
05 Dec 202345.0646.0845.1745.9045.908,882
04 Dec 202344.0245.1244.1644.6544.658,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...