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

1996 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 1.2463

CLOSE 1.2464

Low

LOW 0.27

High

HIGH 2.45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	0.3083	0.3083	0.3083	0.3083
01/02/1996	0.615	0.615	0.615	0.615
01/03/1996	0.615	0.615	0.615	0.615
01/04/1996	0.615	0.615	0.605	0.605
01/05/1996	0.605	0.605	0.58	0.58
01/08/1996	0.58	0.58	0.58	0.58
01/09/1996	0.58	0.58	0.575	0.575
01/10/1996	0.575	0.575	0.565	0.565
01/11/1996	0.565	0.565	0.56	0.56
01/12/1996	0.56	0.56	0.56	0.56
01/15/1996	0.56	0.575	0.56	0.575
01/16/1996	0.575	0.575	0.575	0.575
01/17/1996	0.575	0.575	0.575	0.575
01/18/1996	0.56	0.56	0.56	0.56
01/19/1996	0.58	0.58	0.58	0.58
01/22/1996	0.58	0.605	0.58	0.58
01/23/1996	0.58	0.6	0.58	0.58
01/24/1996	0.58	0.58	0.575	0.575
01/25/1996	0.575	0.575	0.575	0.575
01/26/1996	0.575	0.575	0.575	0.575
01/29/1996	0.575	0.58	0.575	0.58
01/30/1996	0.58	0.585	0.58	0.585
01/31/1996	0.585	0.585	0.585	0.585
02/01/1996	0.585	0.595	0.58	0.595
02/02/1996	0.595	0.605	0.585	0.605
02/05/1996	0.59	0.59	0.59	0.59
02/06/1996	0.59	0.59	0.59	0.59
02/07/1996	0.59	0.59	0.59	0.59
02/08/1996	0.65	0.65	0.615	0.65
02/09/1996	0.635	0.665	0.635	0.665
02/12/1996	0.665	0.665	0.645	0.645
02/13/1996	0.645	0.67	0.645	0.67
02/14/1996	0.67	0.69	0.65	0.69
02/15/1996	0.67	0.735	0.67	0.72
02/16/1996	0.74	0.775	0.74	0.77
02/19/1996	0.735	0.8	0.735	0.8
02/20/1996	0.8	0.8	0.77	0.79
02/21/1996	0.76	0.785	0.76	0.785
02/22/1996	0.775	0.85	0.775	0.845
02/23/1996	0.84	0.87	0.84	0.845
02/26/1996	0.88	0.88	0.845	0.845
02/27/1996	0.87	0.87	0.835	0.835
02/28/1996	0.825	0.835	0.825	0.825
02/29/1996	0.825	0.85	0.825	0.85
03/01/1996	0.83	0.85	0.83	0.85
03/04/1996	0.835	0.865	0.835	0.865
03/05/1996	0.87	0.89	0.87	0.89
03/06/1996	0.89	0.915	0.89	0.915
03/07/1996	0.905	0.955	0.905	0.955
03/08/1996	0.955	0.98	0.935	0.97
03/11/1996	0.96	0.995	0.96	0.985
03/12/1996	0.995	1.07	0.995	1.03
03/13/1996	1.05	1.05	0.98	1
03/14/1996	0.95	0.995	0.945	0.97
03/15/1996	0.97	0.98	0.945	0.98
03/18/1996	0.995	0.995	0.985	0.985
03/19/1996	0.985	1	0.98	1
03/20/1996	1.01	1.01	1	1.01
03/21/1996	0.995	1.02	0.995	1.02
03/22/1996	0.97	1	0.97	0.99
03/25/1996	0.99	0.99	0.985	0.985
03/26/1996	0.98	0.98	0.955	0.97
03/27/1996	0.97	0.97	0.97	0.97
03/28/1996	0.965	0.985	0.965	0.985
03/29/1996	0.985	1.02	0.985	1.02
04/01/1996	1.01	1.01	1.01	1.01
04/02/1996	1.01	1.02	1.01	1.02
04/03/1996	1.02	1.05	1.01	1.03
04/04/1996	1.03	1.09	1.03	1.09
04/05/1996	1.15	1.15	1.09	1.14
04/08/1996	0.27	0.27	0.27	0.27
04/09/1996	1.14	1.16	1.13	1.16
04/10/1996	1.14	1.22	1.14	1.21
04/11/1996	1.23	1.25	1.21	1.23
04/12/1996	1.23	1.23	1.21	1.21
04/15/1996	1.2	1.25	1.2	1.25
04/16/1996	1.23	1.26	1.2	1.25
04/17/1996	1.25	1.29	1.25	1.29
04/18/1996	1.29	1.31	1.24	1.24
04/19/1996	1.15	1.23	1.15	1.23
04/22/1996	1.24	1.25	1.2	1.25
04/23/1996	1.25	1.25	1.22	1.22
04/24/1996	1.22	1.22	1.14	1.2
04/25/1996	1.19	1.19	1.19	1.19
04/26/1996	2.37	2.41	2.37	2.41
04/29/1996	2.41	2.41	2.4	2.4
04/30/1996	2.4	2.41	2.39	2.4
05/01/1996	0.6	0.6	0.6	0.6
05/02/1996	2.41	2.43	2.32	2.43
05/03/1996	2.43	2.43	2.39	2.39
05/06/1996	2.43	2.43	2.31	2.41
05/07/1996	2.41	2.43	2.38	2.41
05/08/1996	2.33	2.41	2.33	2.41
05/09/1996	2.41	2.45	2.41	2.43
05/10/1996	2.43	2.44	2.41	2.43
05/13/1996	2.33	2.33	2.33	2.33
05/14/1996	2.33	2.33	2.33	2.33
05/15/1996	1.87	1.87	1.87	1.87
05/16/1996	1.81	1.81	1.68	1.68
05/17/1996	1.61	1.76	1.55	1.69
05/20/1996	1.72	1.79	1.72	1.77
05/21/1996	1.78	1.87	1.78	1.83
05/22/1996	1.87	1.98	1.87	1.98
05/23/1996	1.99	2.06	1.9	1.9
05/24/1996	1.9	1.94	1.87	1.87
05/27/1996	1.92	1.92	1.87	1.89
05/28/1996	1.94	1.94	1.86	1.86
05/29/1996	1.86	1.9	1.83	1.85
05/30/1996	1.85	1.85	1.78	1.78
05/31/1996	1.78	1.81	1.77	1.77
06/03/1996	1.81	1.81	1.74	1.74
06/04/1996	1.74	1.74	1.72	1.74
06/05/1996	1.74	1.74	1.72	1.72
06/06/1996	1.79	1.79	1.74	1.78
06/07/1996	1.78	1.82	1.78	1.79
06/10/1996	1.84	1.84	1.81	1.81
06/11/1996	1.81	1.81	1.74	1.74
06/12/1996	1.74	1.74	1.7	1.7
06/13/1996	1.7	1.7	1.65	1.65
06/14/1996	1.65	1.67	1.65	1.67
06/17/1996	1.67	1.67	1.59	1.59
06/18/1996	1.56	1.63	1.56	1.62
06/19/1996	1.62	1.68	1.58	1.58
06/20/1996	1.59	1.59	1.52	1.52
06/21/1996	1.52	1.52	1.38	1.45
06/24/1996	1.45	1.47	1.43	1.47
06/25/1996	1.47	1.47	1.46	1.46
06/26/1996	1.46	1.46	1.42	1.42
06/27/1996	1.42	1.45	1.42	1.42
06/28/1996	1.42	1.42	1.32	1.36
07/01/1996	1.36	1.37	1.34	1.34
07/02/1996	1.34	1.34	1.25	1.25
07/03/1996	1.25	1.29	1.23	1.23
07/04/1996	1.23	1.36	1.23	1.36
07/05/1996	1.42	1.48	1.42	1.48
07/08/1996	1.59	1.59	1.5	1.52
07/09/1996	1.54	1.54	1.45	1.47
07/10/1996	1.47	1.48	1.46	1.46
07/11/1996	1.46	1.46	1.41	1.41
07/12/1996	1.41	1.44	1.41	1.44
07/15/1996	1.44	1.44	1.38	1.41
07/16/1996	1.41	1.41	1.29	1.33
07/17/1996	1.33	1.39	1.33	1.39
07/18/1996	1.39	1.39	1.39	1.39
07/19/1996	1.39	1.39	1.37	1.37
07/22/1996	1.37	1.37	1.32	1.32
07/23/1996	1.32	1.36	1.3	1.36
07/24/1996	1.36	1.36	1.32	1.32
07/25/1996	1.32	1.32	1.29	1.29
07/26/1996	1.31	1.31	1.29	1.3
07/29/1996	1.3	1.35	1.29	1.29
07/30/1996	1.29	1.29	1.29	1.29
07/31/1996	1.29	1.29	1.27	1.29
08/01/1996	1.29	1.29	1.27	1.29
08/02/1996	1.29	1.29	1.28	1.29
08/05/1996	1.28	1.29	1.28	1.29
08/06/1996	1.29	1.29	1.25	1.25
08/07/1996	1.25	1.28	1.25	1.28
08/08/1996	1.28	1.28	1.28	1.28
08/09/1996	1.28	1.28	1.27	1.27
08/12/1996	1.27	1.27	1.27	1.27
08/13/1996	1.27	1.29	1.27	1.29
08/14/1996	1.29	1.29	1.25	1.25
08/15/1996	0.625	0.625	0.625	0.625
08/16/1996	1.25	1.27	1.25	1.27
08/19/1996	1.27	1.28	1.27	1.27
08/20/1996	1.27	1.28	1.27	1.28
08/21/1996	1.28	1.28	1.27	1.27
08/22/1996	1.27	1.27	1.27	1.27
08/23/1996	1.27	1.27	1.27	1.27
08/26/1996	1.27	1.33	1.27	1.32
08/27/1996	1.32	1.32	1.3	1.3
08/28/1996	1.3	1.3	1.3	1.3
08/29/1996	1.29	1.29	1.27	1.27
08/30/1996	1.27	1.27	1.27	1.27
09/02/1996	1.27	1.27	1.27	1.27
09/03/1996	1.27	1.27	1.25	1.25
09/04/1996	1.25	1.26	1.25	1.25
09/05/1996	1.25	1.25	1.23	1.24
09/06/1996	1.24	1.29	1.24	1.29
09/09/1996	1.29	1.29	1.27	1.29
09/10/1996	1.29	1.29	1.27	1.27
09/11/1996	1.27	1.27	1.25	1.27
09/12/1996	1.26	1.28	1.26	1.28
09/13/1996	1.28	1.29	1.27	1.29
09/16/1996	1.23	1.3	1.23	1.29
09/17/1996	1.23	1.3	1.23	1.29
09/18/1996	1.23	1.3	1.23	1.29
09/19/1996	1.29	1.29	1.29	1.29
09/20/1996	1.28	1.3	1.28	1.28
09/23/1996	1.28	1.3	1.28	1.28
09/24/1996	1.29	1.35	1.28	1.28
09/25/1996	1.28	1.29	1.28	1.28
09/26/1996	1.28	1.28	1.27	1.27
09/27/1996	1.27	1.27	1.25	1.25
09/30/1996	1.25	1.26	1.24	1.24
10/01/1996	1.24	1.29	1.24	1.28
10/02/1996	1.28	1.28	1.28	1.28
10/03/1996	1.28	1.28	1.25	1.28
10/04/1996	1.28	1.28	1.25	1.28
10/07/1996	1.28	1.29	1.27	1.27
10/08/1996	1.27	1.28	1.27	1.28
10/09/1996	1.28	1.28	1.27	1.28
10/10/1996	1.28	1.28	1.25	1.25
10/11/1996	1.25	1.27	1.25	1.26
10/14/1996	1.26	1.27	1.26	1.27
10/15/1996	1.23	1.26	1.23	1.26
10/16/1996	1.26	1.26	1.23	1.23
10/17/1996	1.21	1.21	1.19	1.19
10/18/1996	1.19	1.21	1.18	1.19
10/21/1996	1.18	1.21	1.18	1.21
10/22/1996	1.21	1.23	1.21	1.23
10/23/1996	1.21	1.21	1.21	1.21
10/24/1996	1.21	1.21	1.21	1.21
10/25/1996	1.21	1.21	1.17	1.17
10/28/1996	1.17	1.18	1.17	1.17
10/29/1996	1.17	1.19	1.17	1.17
10/30/1996	1.21	1.21	1.17	1.17
10/31/1996	1.17	1.23	1.17	1.23
11/01/1996	0.615	0.615	0.615	0.615
11/04/1996	1.23	1.23	1.21	1.22
11/05/1996	1.22	1.22	1.21	1.22
11/06/1996	1.22	1.22	1.2	1.2
11/07/1996	1.2	1.24	1.2	1.21
11/08/1996	1.21	1.24	1.21	1.21
11/11/1996	1.21	1.24	1.21	1.21
11/12/1996	1.21	1.21	1.19	1.21
11/13/1996	1.26	1.26	1.23	1.25
11/14/1996	1.25	1.29	1.21	1.25
11/15/1996	1.25	1.33	1.25	1.33
11/18/1996	1.33	1.36	1.33	1.36
11/19/1996	1.36	1.36	1.3	1.3
11/20/1996	1.3	1.32	1.28	1.29
11/21/1996	1.34	1.34	1.28	1.3
11/22/1996	1.33	1.41	1.33	1.41
11/25/1996	1.46	1.54	1.46	1.54
11/26/1996	1.58	1.65	1.58	1.6
11/27/1996	1.6	1.6	1.5	1.52
11/28/1996	1.54	1.55	1.5	1.55
11/29/1996	1.55	1.58	1.55	1.57
12/02/1996	1.64	1.64	1.52	1.52
12/03/1996	1.52	1.56	1.52	1.52
12/04/1996	1.52	1.53	1.5	1.5
12/05/1996	1.54	1.54	1.5	1.5
12/06/1996	1.5	1.53	1.44	1.47
12/09/1996	1.47	1.48	1.45	1.45
12/10/1996	1.45	1.45	1.44	1.44
12/11/1996	1.44	1.46	1.44	1.45
12/12/1996	1.45	1.45	1.4	1.4
12/13/1996	1.37	1.45	1.36	1.45
12/16/1996	1.4	1.42	1.4	1.42
12/17/1996	1.42	1.42	1.42	1.42
12/18/1996	1.42	1.42	1.41	1.41
12/19/1996	1.41	1.42	1.41	1.42
12/20/1996	1.42	1.48	1.42	1.48
12/23/1996	1.48	1.5	1.48	1.48
12/24/1996	0.74	0.74	0.74	0.74
12/25/1996	0.74	0.74	0.74	0.74
12/26/1996	0.74	0.74	0.74	0.74
12/27/1996	1.48	1.48	1.4	1.4
12/30/1996	1.4	1.47	1.4	1.47
12/31/1996	1.43	1.43	1.43	1.43

Menu

Create your free account now!

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

1996 Historical Chart

Average

Low

High