REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data

1995 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.439

CLOSE 0.4398

Low

LOW 0.1425

High

HIGH 2.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1995	0.2413	0.2413	0.2375	0.2413
01/03/1995	0.2363	0.2413	0.2363	0.2413
01/04/1995	0.2413	0.2413	0.2413	0.2413
01/05/1995	0.2413	0.2425	0.2413	0.2425
01/09/1995	0.24	0.24	0.24	0.24
01/10/1995	0.24	0.24	0.24	0.24
01/11/1995	0.2338	0.2363	0.2338	0.2363
01/12/1995	0.2325	0.2325	0.2325	0.2325
01/13/1995	0.2325	0.2325	0.2325	0.2325
01/16/1995	0.2413	0.2413	0.2413	0.2413
01/17/1995	0.245	0.2488	0.245	0.2488
01/18/1995	0.2325	0.2488	0.2325	0.2488
01/19/1995	0.2488	0.2575	0.2488	0.255
01/20/1995	0.255	0.2625	0.255	0.2625
01/23/1995	0.2675	0.2725	0.2675	0.2725
01/24/1995	0.27	0.275	0.27	0.275
01/25/1995	0.275	0.2875	0.275	0.2825
01/26/1995	0.2825	0.2925	0.2825	0.29
01/27/1995	0.295	0.3	0.2925	0.2925
01/30/1995	0.2925	0.295	0.285	0.2925
01/31/1995	0.2925	0.2925	0.2875	0.2925
02/01/1995	0.2775	0.29	0.2775	0.29
02/02/1995	0.285	0.29	0.285	0.29
02/03/1995	0.285	0.285	0.285	0.285
02/06/1995	0.285	0.285	0.2775	0.2825
02/07/1995	0.2825	0.2825	0.2775	0.2775
02/08/1995	0.2775	0.2825	0.2775	0.2775
02/09/1995	0.2775	0.285	0.2775	0.28
02/10/1995	0.28	0.28	0.28	0.28
02/13/1995	0.28	0.28	0.275	0.2775
02/14/1995	0.2775	0.2775	0.275	0.275
02/15/1995	0.275	0.2775	0.275	0.2775
02/16/1995	0.2775	0.2775	0.275	0.275
02/17/1995	0.275	0.275	0.275	0.275
02/20/1995	0.275	0.275	0.275	0.275
02/21/1995	0.275	0.275	0.265	0.265
02/22/1995	0.265	0.265	0.26	0.26
02/23/1995	0.26	0.2625	0.26	0.2625
02/24/1995	0.2625	0.2625	0.2625	0.2625
02/27/1995	0.2625	0.2625	0.2625	0.2625
02/28/1995	0.2625	0.2625	0.2625	0.2625
03/01/1995	0.265	0.27	0.265	0.27
03/02/1995	0.27	0.275	0.2675	0.275
03/03/1995	0.265	0.28	0.265	0.2725
03/06/1995	0.2725	0.275	0.2725	0.275
03/07/1995	0.275	0.275	0.275	0.275
03/08/1995	0.275	0.2775	0.275	0.2775
03/09/1995	0.2775	0.2775	0.275	0.275
03/10/1995	0.275	0.275	0.275	0.275
03/13/1995	0.275	0.275	0.2675	0.275
03/14/1995	0.275	0.275	0.2675	0.2675
03/15/1995	0.2675	0.2675	0.2675	0.2675
03/16/1995	0.2675	0.2675	0.2675	0.2675
03/17/1995	0.2675	0.2675	0.26	0.26
03/20/1995	0.26	0.26	0.26	0.26
03/21/1995	0.26	0.285	0.26	0.285
03/22/1995	0.285	0.2975	0.285	0.2975
03/23/1995	0.285	0.2975	0.285	0.2975
03/24/1995	0.2975	0.3	0.29	0.3
03/27/1995	0.3	0.3025	0.2925	0.3025
03/28/1995	0.295	0.3075	0.295	0.305
03/29/1995	0.305	0.305	0.2975	0.2975
03/30/1995	0.2975	0.2975	0.2975	0.2975
03/31/1995	0.2975	0.2975	0.2975	0.2975
04/03/1995	0.2975	0.2975	0.29	0.29
04/04/1995	0.29	0.29	0.275	0.275
04/05/1995	0.275	0.29	0.275	0.275
04/06/1995	0.275	0.2925	0.275	0.2925
04/07/1995	0.2925	0.2975	0.2925	0.2975
04/10/1995	0.29	0.29	0.29	0.29
04/11/1995	0.29	0.29	0.29	0.29
04/12/1995	0.29	0.29	0.29	0.29
04/13/1995	0.29	0.29	0.29	0.29
04/14/1995	0.29	0.29	0.29	0.29
04/17/1995	0.145	0.145	0.145	0.145
04/18/1995	0.29	0.29	0.2875	0.2875
04/19/1995	0.29	0.29	0.2875	0.2875
04/20/1995	0.2875	0.29	0.275	0.29
04/21/1995	0.29	0.29	0.2775	0.285
04/24/1995	0.285	0.285	0.285	0.285
04/25/1995	0.1425	0.1425	0.1425	0.1425
04/26/1995	0.285	0.29	0.285	0.29
04/27/1995	0.29	0.2975	0.29	0.29
04/28/1995	0.29	0.32	0.29	0.3075
05/01/1995	0.155	0.155	0.155	0.155
05/02/1995	0.3075	0.3225	0.3025	0.3175
05/03/1995	0.3175	0.3175	0.3075	0.315
05/04/1995	0.315	0.315	0.3075	0.315
05/05/1995	0.315	0.315	0.3125	0.3125
05/08/1995	0.3125	0.3175	0.3075	0.315
05/09/1995	0.315	0.3175	0.3075	0.315
05/10/1995	0.315	0.32	0.3125	0.32
05/11/1995	0.32	0.32	0.32	0.32
05/12/1995	0.32	0.32	0.3025	0.315
05/15/1995	0.315	0.315	0.3025	0.315
05/16/1995	0.315	0.3175	0.315	0.315
05/17/1995	0.315	0.32	0.315	0.32
05/18/1995	0.32	0.32	0.3025	0.31
05/19/1995	0.31	0.3175	0.3025	0.31
05/22/1995	0.31	0.3175	0.3025	0.31
05/23/1995	0.31	0.31	0.305	0.305
05/24/1995	0.305	0.3075	0.3025	0.3025
05/25/1995	0.3025	0.3075	0.3025	0.3025
05/26/1995	0.3025	0.3075	0.3025	0.3025
05/29/1995	0.3025	0.3075	0.3025	0.3075
05/30/1995	0.3075	0.3075	0.305	0.3075
05/31/1995	0.3075	0.3075	0.305	0.3075
06/01/1995	0.3075	0.3075	0.3025	0.305
06/02/1995	0.305	0.31	0.305	0.31
06/05/1995	0.31	0.31	0.3075	0.31
06/06/1995	0.31	0.31	0.3075	0.31
06/07/1995	0.31	0.31	0.3075	0.31
06/08/1995	0.31	0.31	0.3025	0.3075
06/09/1995	0.3075	0.31	0.3025	0.3075
06/12/1995	0.3075	0.31	0.3025	0.3075
06/13/1995	0.3075	0.3075	0.2925	0.2925
06/14/1995	0.2925	0.2925	0.29	0.2925
06/15/1995	0.2925	0.3	0.2925	0.2975
06/16/1995	0.2975	0.3	0.2975	0.2975
06/19/1995	0.2975	0.3025	0.2975	0.3025
06/20/1995	0.3025	0.3025	0.3	0.3
06/21/1995	0.3	0.3025	0.3	0.3
06/22/1995	0.29	0.305	0.29	0.305
06/23/1995	0.29	0.305	0.29	0.305
06/26/1995	0.305	0.305	0.2925	0.305
06/27/1995	0.305	0.305	0.305	0.305
06/28/1995	0.3025	0.3025	0.3025	0.3025
06/29/1995	0.3025	0.3025	0.3025	0.3025
06/30/1995	0.3025	0.3025	0.3025	0.3025
07/03/1995	0.3025	0.3025	0.3025	0.3025
07/04/1995	0.3025	0.3025	0.3025	0.3025
07/05/1995	0.3025	0.3025	0.3025	0.3025
07/06/1995	0.3025	0.3025	0.2975	0.3025
07/07/1995	0.3025	0.3025	0.2975	0.3025
07/10/1995	0.3025	0.3025	0.2925	0.3025
07/11/1995	0.3025	0.3025	0.2925	0.3025
07/12/1995	0.3025	0.3025	0.2925	0.3025
07/13/1995	0.3025	0.3025	0.2925	0.3025
07/14/1995	0.3025	0.3025	0.295	0.295
07/17/1995	0.295	0.295	0.295	0.295
07/18/1995	0.295	0.3075	0.295	0.3075
07/19/1995	0.3075	0.3075	0.3075	0.3075
07/20/1995	0.3075	0.3075	0.3075	0.3075
07/21/1995	0.3075	0.3075	0.3075	0.3075
07/24/1995	0.3075	0.3075	0.295	0.295
07/25/1995	0.295	0.295	0.295	0.295
07/26/1995	0.295	0.295	0.295	0.295
07/27/1995	0.295	0.3075	0.295	0.3075
07/28/1995	0.3075	0.3075	0.2975	0.3075
07/31/1995	0.3075	0.3075	0.305	0.305
08/01/1995	0.305	0.31	0.305	0.3075
08/02/1995	0.3075	0.3175	0.3075	0.31
08/03/1995	0.31	0.325	0.31	0.325
08/04/1995	0.325	0.335	0.3175	0.33
08/07/1995	0.33	0.335	0.325	0.3325
08/08/1995	0.3325	0.3325	0.325	0.325
08/09/1995	0.325	0.33	0.325	0.33
08/10/1995	0.33	0.33	0.3275	0.3275
08/11/1995	0.3275	0.3325	0.325	0.33
08/14/1995	2.6	2.6	2.6	2.6
08/15/1995	2.6	2.6	2.6	2.6
08/16/1995	0.66	0.665	0.66	0.665
08/17/1995	0.665	0.67	0.655	0.665
08/18/1995	0.665	0.67	0.665	0.665
08/21/1995	0.665	0.675	0.665	0.67
08/22/1995	0.67	0.69	0.67	0.68
08/23/1995	0.68	0.695	0.68	0.685
08/24/1995	0.69	0.69	0.68	0.68
08/25/1995	0.63	0.66	0.63	0.645
08/28/1995	0.645	0.68	0.645	0.68
08/29/1995	0.68	0.68	0.66	0.68
08/30/1995	0.68	0.68	0.655	0.655
08/31/1995	0.655	0.655	0.63	0.645
09/01/1995	0.645	0.65	0.64	0.645
09/04/1995	0.645	0.65	0.64	0.645
09/05/1995	0.645	0.645	0.64	0.64
09/06/1995	0.64	0.68	0.64	0.665
09/07/1995	0.655	0.655	0.64	0.645
09/08/1995	0.645	0.645	0.64	0.645
09/11/1995	0.645	0.645	0.64	0.645
09/12/1995	0.635	0.635	0.635	0.635
09/13/1995	0.635	0.635	0.635	0.635
09/14/1995	0.645	0.645	0.645	0.645
09/15/1995	0.645	0.645	0.645	0.645
09/18/1995	0.645	0.645	0.645	0.645
09/19/1995	0.645	0.645	0.64	0.64
09/20/1995	0.64	0.645	0.64	0.64
09/21/1995	0.64	0.645	0.64	0.64
09/22/1995	0.64	0.66	0.64	0.645
09/25/1995	0.645	0.66	0.645	0.66
09/26/1995	0.66	0.66	0.635	0.66
09/27/1995	0.66	0.66	0.635	0.66
09/28/1995	0.66	0.66	0.645	0.645
09/29/1995	0.645	0.645	0.635	0.645
10/02/1995	0.63	0.645	0.63	0.645
10/03/1995	0.64	0.64	0.64	0.64
10/04/1995	0.64	0.64	0.635	0.64
10/05/1995	0.64	0.64	0.635	0.64
10/06/1995	0.64	0.64	0.625	0.635
10/09/1995	0.635	0.635	0.625	0.635
10/10/1995	0.635	0.635	0.635	0.635
10/11/1995	0.635	0.635	0.63	0.635
10/12/1995	0.635	0.635	0.63	0.635
10/13/1995	0.635	0.635	0.63	0.635
10/16/1995	0.635	0.635	0.635	0.635
10/17/1995	0.635	0.635	0.635	0.635
10/18/1995	0.635	0.635	0.635	0.635
10/19/1995	0.635	0.645	0.635	0.645
10/20/1995	0.645	0.645	0.645	0.645
10/23/1995	0.645	0.645	0.635	0.635
10/24/1995	0.635	0.635	0.635	0.635
10/25/1995	0.635	0.635	0.635	0.635
10/26/1995	0.635	0.635	0.635	0.635
10/27/1995	0.635	0.635	0.635	0.635
10/30/1995	0.635	0.635	0.635	0.635
10/31/1995	0.635	0.635	0.635	0.635
11/01/1995	0.1582	0.1582	0.1582	0.1582
11/02/1995	0.635	0.635	0.635	0.635
11/03/1995	0.635	0.635	0.635	0.635
11/06/1995	0.635	0.635	0.635	0.635
11/07/1995	0.635	0.635	0.635	0.635
11/08/1995	0.635	0.635	0.635	0.635
11/09/1995	0.635	0.64	0.635	0.64
11/10/1995	0.64	0.645	0.64	0.645
11/13/1995	0.645	0.645	0.645	0.645
11/14/1995	0.645	0.645	0.645	0.645
11/15/1995	0.645	0.645	0.64	0.64
11/16/1995	0.64	0.64	0.635	0.64
11/17/1995	0.64	0.645	0.64	0.645
11/20/1995	0.645	0.645	0.635	0.635
11/21/1995	0.635	0.635	0.635	0.635
11/22/1995	0.635	0.635	0.635	0.635
11/23/1995	0.635	0.635	0.635	0.635
11/24/1995	0.635	0.635	0.635	0.635
11/27/1995	0.635	0.635	0.625	0.625
11/28/1995	0.625	0.63	0.625	0.625
11/29/1995	0.625	0.63	0.625	0.625
11/30/1995	0.625	0.625	0.615	0.615
12/01/1995	0.615	0.62	0.615	0.615
12/04/1995	0.615	0.62	0.615	0.615
12/05/1995	0.615	0.62	0.615	0.62
12/06/1995	0.62	0.62	0.62	0.62
12/07/1995	0.62	0.62	0.62	0.62
12/08/1995	0.1549	0.1549	0.1549	0.1549
12/11/1995	0.625	0.625	0.625	0.625
12/12/1995	0.625	0.625	0.625	0.625
12/13/1995	0.625	0.625	0.625	0.625
12/14/1995	0.625	0.625	0.625	0.625
12/15/1995	0.625	0.625	0.625	0.625
12/18/1995	0.62	0.62	0.62	0.62
12/19/1995	0.62	0.62	0.62	0.62
12/20/1995	0.62	0.62	0.62	0.62
12/21/1995	0.62	0.62	0.62	0.62
12/22/1995	0.62	0.62	0.62	0.62
12/25/1995	1.24	1.24	1.24	1.24
12/26/1995	1.24	1.24	1.24	1.24
12/27/1995	0.62	0.62	0.615	0.615
12/28/1995	0.615	0.615	0.615	0.615
12/29/1995	0.615	0.615	0.615	0.615

Menu

Create your free account now!

REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data

1995 Historical Chart

Average

Low

High