UK markets close in 11 minutes

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
50.05+0.63 (+1.27%)
As of 05:00PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202449.4450.2049.2450.0550.0576,093
29 Apr 202449.2849.5049.1449.4249.42134,018
26 Apr 202449.1249.4248.9449.1049.10273,233
25 Apr 202449.8249.8248.3848.8048.80351,638
24 Apr 202453.0053.4049.9049.9849.98478,220
23 Apr 202451.5552.9551.4052.6052.60390,244
22 Apr 202450.3051.5049.6851.1051.10474,728
19 Apr 202449.8250.1049.1649.8649.86252,235
18 Apr 202449.0249.7448.6649.7449.74226,309
17 Apr 202449.1249.2448.6248.9448.94217,036
16 Apr 202449.4249.4648.8649.3449.34197,581
15 Apr 202449.4049.9849.3849.9849.98172,107
12 Apr 202449.1650.0549.0449.4249.42135,420
11 Apr 202449.8049.8048.5449.1049.10156,328
10 Apr 202449.5650.0049.0650.0050.00212,716
09 Apr 202449.7649.8849.2049.5649.56128,790
08 Apr 202448.8850.0048.6249.9249.92237,170
05 Apr 202449.2449.3848.5448.7048.70281,645
04 Apr 202450.5050.8549.7649.8249.82172,488
03 Apr 202450.7550.7550.0050.5550.55180,434
02 Apr 202451.0551.5550.7550.7550.75175,499
28 Mar 202451.7451.7451.0651.2451.24201,508
27 Mar 202451.6452.1651.6051.7451.74194,782
26 Mar 202452.0052.1051.1651.4051.40159,126
25 Mar 202452.1052.4851.9652.0052.00160,074
22 Mar 202451.2652.5051.1652.3652.36262,751
21 Mar 202451.5451.6251.2051.3851.38311,284
20 Mar 202451.1051.5450.8650.8650.86236,631
19 Mar 202451.8051.8850.6051.2251.22291,811
18 Mar 202452.8653.0851.8651.8651.86161,864
15 Mar 202453.0053.2852.6652.8452.84451,414
14 Mar 202453.1453.1652.5652.7852.78121,231
13 Mar 202453.2053.3852.8252.8652.86168,287
12 Mar 202452.8853.0852.3653.0853.08146,212
11 Mar 202452.5252.9652.4852.7452.74107,936
08 Mar 202452.6653.0452.2852.8652.86167,208
07 Mar 202451.8852.8051.8052.5852.58180,976
06 Mar 202451.7852.0051.3051.9651.96169,436
05 Mar 202451.3652.0051.3651.7251.72154,118
04 Mar 202452.0252.1851.6851.7251.72128,987
01 Mar 202451.7852.2051.1251.9651.96250,322
29 Feb 202450.8651.9250.7251.7651.76585,690
28 Feb 202450.9851.3650.5650.7250.72241,322
27 Feb 202451.7451.9050.7650.9850.98252,286
26 Feb 202452.9053.3251.1851.6651.66273,395
23 Feb 202451.9652.8851.9652.8852.88277,756
22 Feb 202452.2652.9451.1251.6851.68418,007
21 Feb 202451.8052.2451.4452.0852.08183,967
20 Feb 202451.2852.4251.2652.1252.12188,491
19 Feb 202450.7451.3250.4251.2451.24124,048
16 Feb 202450.9851.1650.6651.0251.02216,994
15 Feb 202450.6450.9050.3250.7050.70128,521
14 Feb 202450.3050.6850.2250.4850.48101,319
13 Feb 202450.5050.7249.8750.3850.38145,011
12 Feb 202450.6250.7450.2250.7050.70107,259
09 Feb 202450.1850.7450.1850.5650.5698,605
08 Feb 202450.5450.8050.0050.4650.46146,711
07 Feb 202451.0451.2650.4450.4450.44163,776
06 Feb 202450.8451.3250.7251.1051.10144,804
05 Feb 202450.5050.8250.2050.8250.82112,033
02 Feb 202451.2451.2650.6050.7050.70102,409
01 Feb 202451.0451.6250.5450.9650.96215,153
31 Jan 202450.7851.5050.5651.3051.30282,825
30 Jan 202451.0051.0050.4850.8050.80128,395
29 Jan 202450.6450.9050.4250.6450.64186,385
26 Jan 202450.0851.0450.0850.9050.90170,744
25 Jan 202450.0050.1849.4449.9849.98166,040
24 Jan 202450.0050.1049.6549.9449.94182,374
23 Jan 202449.6249.9248.9849.7249.72180,522
22 Jan 202450.0850.1649.1649.5749.57155,757
19 Jan 202450.0850.0849.4149.7649.76174,798
18 Jan 202450.6050.6048.9249.7949.79258,239
17 Jan 202449.7650.6849.7650.5050.50354,832
16 Jan 202449.6650.2649.4050.2650.26232,644
15 Jan 202451.0651.1849.9549.9949.99297,885
12 Jan 202449.3851.0849.3850.9650.96512,511
11 Jan 202449.2049.9549.1049.2249.22389,330
10 Jan 202448.8849.1148.3949.1049.10249,257
09 Jan 202448.3848.9248.1448.9248.92150,104
08 Jan 202447.8548.3547.5548.2048.20118,409
05 Jan 202448.1748.3347.2947.8247.82228,827
04 Jan 202448.0048.6548.0048.5248.52167,521
03 Jan 202449.0449.2447.8248.0248.02191,239
02 Jan 202449.0049.3648.8049.0049.00188,924
29 Dec 202348.4949.0748.4848.8348.83176,866
28 Dec 202348.1848.5148.1848.4448.44122,494
27 Dec 202348.2548.6048.0748.3348.33121,746
22 Dec 202348.1348.3947.9548.2248.22134,044
21 Dec 202347.5448.4447.5448.1348.13250,735
20 Dec 202348.0148.2947.4947.5947.59199,351
19 Dec 202347.6748.1047.6747.9947.99225,230
18 Dec 202347.7647.9947.4747.8747.87129,407
15 Dec 202347.5848.3547.5547.8847.88830,800
14 Dec 202347.6247.9146.7547.3347.33478,422
13 Dec 202347.4847.4846.7047.0147.01165,892
12 Dec 202346.7547.5546.7547.2247.22202,273
11 Dec 202346.7947.6246.4946.6546.65377,892
08 Dec 202345.7046.8045.7046.7046.70198,697
07 Dec 202346.0046.7845.6345.6645.66239,615
06 Dec 202346.0846.2545.9746.2446.24198,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...