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

1997 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 1.6136

CLOSE 1.6145

Low

LOW 0.3583

High

HIGH 2.04

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	0.3583	0.3583	0.3583	0.3583
01/02/1997	1.47	1.47	1.43	1.43
01/03/1997	1.43	1.45	1.43	1.45
01/06/1997	0.725	0.725	0.725	0.725
01/07/1997	1.45	1.48	1.45	1.46
01/08/1997	1.46	1.51	1.46	1.51
01/09/1997	1.52	1.61	1.52	1.58
01/10/1997	1.58	1.63	1.51	1.54
01/13/1997	1.54	1.66	1.54	1.64
01/14/1997	1.68	1.73	1.65	1.73
01/15/1997	1.76	1.78	1.7	1.7
01/16/1997	1.67	1.72	1.67	1.72
01/17/1997	1.73	1.73	1.68	1.72
01/20/1997	1.74	1.74	1.65	1.72
01/21/1997	1.68	1.72	1.68	1.7
01/22/1997	1.7	1.74	1.65	1.65
01/23/1997	1.68	1.7	1.67	1.69
01/24/1997	1.7	1.7	1.68	1.68
01/27/1997	1.68	1.69	1.68	1.69
01/28/1997	1.68	1.73	1.68	1.7
01/29/1997	1.7	1.72	1.61	1.64
01/30/1997	1.63	1.64	1.63	1.64
01/31/1997	1.64	1.64	1.6	1.6
02/03/1997	1.56	1.66	1.56	1.64
02/04/1997	1.64	1.66	1.58	1.65
02/05/1997	1.65	1.65	1.61	1.61
02/06/1997	1.63	1.66	1.63	1.66
02/07/1997	1.67	1.69	1.6	1.69
02/10/1997	1.69	1.7	1.68	1.68
02/11/1997	1.68	1.68	1.64	1.64
02/12/1997	1.64	1.64	1.62	1.64
02/13/1997	1.64	1.64	1.62	1.64
02/14/1997	1.64	1.64	1.63	1.63
02/17/1997	1.63	1.65	1.63	1.63
02/18/1997	1.63	1.65	1.63	1.65
02/19/1997	1.65	1.65	1.65	1.65
02/20/1997	1.65	1.65	1.59	1.64
02/21/1997	1.64	1.64	1.6	1.6
02/24/1997	1.6	1.62	1.6	1.62
02/25/1997	1.62	1.63	1.62	1.63
02/26/1997	1.63	1.65	1.63	1.63
02/27/1997	1.63	1.63	1.59	1.59
02/28/1997	1.59	1.64	1.59	1.64
03/03/1997	1.64	1.64	1.61	1.61
03/04/1997	1.68	1.68	1.63	1.63
03/05/1997	1.63	1.65	1.6	1.6
03/06/1997	1.6	1.65	1.6	1.65
03/07/1997	1.65	1.67	1.63	1.67
03/10/1997	1.67	1.67	1.63	1.67
03/11/1997	1.67	1.68	1.66	1.67
03/12/1997	1.63	1.69	1.63	1.69
03/13/1997	1.69	1.69	1.67	1.67
03/14/1997	1.6	1.63	1.6	1.61
03/17/1997	1.61	1.61	1.58	1.58
03/18/1997	1.58	1.58	1.56	1.56
03/19/1997	1.56	1.56	1.54	1.54
03/20/1997	1.54	1.55	1.52	1.52
03/21/1997	1.52	1.56	1.52	1.56
03/24/1997	1.56	1.56	1.55	1.55
03/25/1997	1.55	1.55	1.55	1.55
03/26/1997	1.55	1.56	1.55	1.55
03/27/1997	1.55	1.55	1.52	1.52
03/28/1997	1.52	1.55	1.51	1.51
03/31/1997	0.755	0.755	0.755	0.755
04/01/1997	1.47	1.47	1.47	1.47
04/02/1997	1.47	1.47	1.43	1.43
04/03/1997	1.43	1.44	1.43	1.44
04/04/1997	1.44	1.46	1.44	1.45
04/07/1997	1.45	1.47	1.45	1.47
04/08/1997	1.47	1.48	1.47	1.48
04/09/1997	1.48	1.5	1.48	1.5
04/10/1997	1.5	1.5	1.5	1.5
04/11/1997	1.5	1.5	1.5	1.5
04/14/1997	1.5	1.51	1.5	1.51
04/15/1997	1.51	1.55	1.51	1.55
04/16/1997	1.55	1.57	1.55	1.57
04/17/1997	1.57	1.57	1.56	1.56
04/18/1997	1.56	1.57	1.56	1.57
04/21/1997	1.57	1.58	1.57	1.58
04/22/1997	1.57	1.6	1.55	1.6
04/23/1997	1.57	1.6	1.55	1.6
04/24/1997	1.57	1.6	1.55	1.6
04/25/1997	0.3999	0.3999	0.3999	0.3999
04/28/1997	1.6	1.6	1.55	1.55
04/29/1997	1.55	1.57	1.54	1.57
04/30/1997	1.57	1.57	1.57	1.57
05/01/1997	0.785	0.785	0.785	0.785
05/02/1997	1.57	1.57	1.57	1.57
05/05/1997	1.57	1.57	1.5	1.5
05/06/1997	1.49	1.55	1.49	1.49
05/07/1997	1.49	1.49	1.49	1.49
05/08/1997	1.49	1.49	1.49	1.49
05/09/1997	1.49	1.54	1.49	1.54
05/12/1997	1.54	1.55	1.54	1.55
05/13/1997	1.55	1.55	1.55	1.55
05/14/1997	1.55	1.55	1.55	1.55
05/15/1997	1.55	1.55	1.55	1.55
05/16/1997	1.55	1.55	1.49	1.49
05/19/1997	1.47	1.47	1.47	1.47
05/20/1997	1.47	1.47	1.43	1.43
05/21/1997	1.43	1.5	1.42	1.5
05/22/1997	1.5	1.52	1.5	1.51
05/23/1997	1.52	1.52	1.47	1.52
05/26/1997	1.52	1.52	1.5	1.51
05/27/1997	1.51	1.51	1.5	1.5
05/28/1997	1.5	1.51	1.5	1.5
05/29/1997	1.5	1.51	1.5	1.5
05/30/1997	1.5	1.52	1.5	1.52
06/02/1997	1.52	1.52	1.45	1.45
06/03/1997	1.45	1.49	1.45	1.49
06/04/1997	1.49	1.49	1.48	1.49
06/05/1997	1.48	1.53	1.48	1.5
06/06/1997	1.5	1.51	1.5	1.51
06/09/1997	1.5	1.5	1.5	1.5
06/10/1997	1.5	1.5	1.49	1.49
06/11/1997	1.49	1.5	1.48	1.5
06/12/1997	1.5	1.55	1.5	1.55
06/13/1997	1.55	1.62	1.55	1.62
06/16/1997	1.62	1.62	1.59	1.59
06/17/1997	1.59	1.59	1.59	1.59
06/18/1997	1.59	1.6	1.59	1.6
06/19/1997	1.55	1.6	1.55	1.6
06/20/1997	1.6	1.61	1.58	1.61
06/23/1997	1.61	1.61	1.59	1.59
06/24/1997	1.59	1.59	1.58	1.59
06/25/1997	1.59	1.6	1.59	1.6
06/26/1997	1.6	1.61	1.6	1.6
06/27/1997	1.6	1.61	1.59	1.59
06/30/1997	1.58	1.59	1.54	1.59
07/01/1997	1.59	1.59	1.55	1.55
07/02/1997	1.58	1.58	1.57	1.58
07/03/1997	1.58	1.58	1.54	1.56
07/04/1997	1.56	1.56	1.55	1.55
07/07/1997	1.56	1.56	1.55	1.55
07/08/1997	1.55	1.56	1.55	1.55
07/09/1997	1.55	1.58	1.55	1.58
07/10/1997	1.58	1.6	1.58	1.58
07/11/1997	1.58	1.58	1.55	1.55
07/14/1997	1.55	1.56	1.53	1.55
07/15/1997	1.54	1.56	1.54	1.55
07/16/1997	1.55	1.56	1.55	1.56
07/17/1997	1.56	1.57	1.56	1.56
07/18/1997	1.56	1.59	1.54	1.59
07/21/1997	1.59	1.61	1.58	1.58
07/22/1997	1.58	1.58	1.56	1.56
07/23/1997	1.56	1.61	1.56	1.59
07/24/1997	1.59	1.64	1.59	1.62
07/25/1997	1.62	1.64	1.59	1.64
07/28/1997	1.64	1.78	1.63	1.78
07/29/1997	1.76	1.78	1.69	1.69
07/30/1997	1.69	1.74	1.69	1.74
07/31/1997	1.74	1.74	1.69	1.71
08/01/1997	1.71	1.73	1.68	1.73
08/04/1997	1.73	1.73	1.68	1.68
08/05/1997	1.68	1.68	1.67	1.68
08/06/1997	1.68	1.7	1.68	1.7
08/07/1997	1.7	1.78	1.68	1.78
08/08/1997	1.78	1.78	1.72	1.77
08/11/1997	1.69	1.74	1.69	1.74
08/12/1997	1.72	1.74	1.72	1.74
08/13/1997	1.74	1.74	1.72	1.74
08/14/1997	1.71	1.74	1.71	1.74
08/15/1997	0.87	0.87	0.87	0.87
08/18/1997	1.74	1.74	1.72	1.72
08/19/1997	1.72	1.74	1.72	1.74
08/20/1997	1.74	1.76	1.74	1.75
08/21/1997	1.75	1.77	1.74	1.76
08/22/1997	1.78	1.78	1.73	1.73
08/25/1997	1.73	1.73	1.73	1.73
08/26/1997	1.73	1.73	1.7	1.72
08/27/1997	1.72	1.72	1.72	1.72
08/28/1997	1.72	1.72	1.7	1.7
08/29/1997	1.7	1.7	1.7	1.7
09/01/1997	1.7	1.72	1.7	1.72
09/02/1997	1.72	1.72	1.72	1.72
09/03/1997	1.72	1.72	1.7	1.7
09/04/1997	1.7	1.72	1.7	1.71
09/05/1997	1.71	1.71	1.68	1.68
09/08/1997	1.68	1.72	1.67	1.67
09/09/1997	1.67	1.72	1.65	1.65
09/10/1997	1.63	1.72	1.63	1.68
09/11/1997	1.68	1.72	1.65	1.65
09/12/1997	1.65	1.72	1.65	1.65
09/15/1997	1.65	1.72	1.65	1.65
09/16/1997	1.65	1.71	1.65	1.67
09/17/1997	1.67	1.68	1.67	1.68
09/18/1997	1.68	1.7	1.68	1.7
09/19/1997	1.7	1.7	1.62	1.68
09/22/1997	1.68	1.71	1.67	1.69
09/23/1997	1.69	1.7	1.68	1.68
09/24/1997	1.68	1.68	1.67	1.68
09/25/1997	1.69	1.74	1.69	1.74
09/26/1997	1.73	1.81	1.73	1.81
09/29/1997	1.81	1.81	1.78	1.79
09/30/1997	1.79	1.79	1.78	1.78
10/01/1997	1.76	1.76	1.71	1.76
10/02/1997	1.76	1.76	1.74	1.76
10/03/1997	1.74	1.74	1.74	1.74
10/06/1997	1.74	1.77	1.74	1.74
10/07/1997	1.74	1.74	1.73	1.73
10/08/1997	1.73	1.78	1.73	1.77
10/09/1997	1.77	1.77	1.7	1.74
10/10/1997	1.74	1.74	1.69	1.69
10/13/1997	1.69	1.81	1.69	1.81
10/14/1997	1.79	1.79	1.74	1.78
10/15/1997	1.79	1.83	1.79	1.82
10/16/1997	1.84	1.92	1.84	1.92
10/17/1997	1.95	2.04	1.94	1.99
10/20/1997	2.01	2.04	1.92	1.99
10/21/1997	1.99	1.99	1.92	1.94
10/22/1997	1.97	1.97	1.92	1.92
10/23/1997	1.93	1.93	1.87	1.88
10/24/1997	1.88	2.03	1.88	1.92
10/27/1997	1.92	1.92	1.85	1.85
10/28/1997	1.85	1.85	1.74	1.74
10/29/1997	1.91	1.91	1.9	1.91
10/30/1997	1.92	1.92	1.87	1.87
10/31/1997	1.87	1.87	1.81	1.81
11/03/1997	1.83	1.9	1.83	1.9
11/04/1997	1.9	1.9	1.89	1.89
11/05/1997	1.89	1.89	1.89	1.89
11/06/1997	1.89	1.89	1.85	1.86
11/07/1997	1.86	1.92	1.86	1.87
11/10/1997	1.87	2	1.87	1.96
11/11/1997	2.01	2.01	1.94	1.98
11/12/1997	1.96	1.96	1.87	1.92
11/13/1997	1.92	1.99	1.92	1.95
11/14/1997	1.95	1.95	1.89	1.89
11/17/1997	1.93	1.93	1.88	1.88
11/18/1997	1.88	1.9	1.88	1.88
11/19/1997	1.88	1.88	1.81	1.81
11/20/1997	1.81	1.82	1.81	1.82
11/21/1997	1.91	1.91	1.9	1.9
11/24/1997	1.9	1.9	1.84	1.84
11/25/1997	1.84	1.84	1.83	1.83
11/26/1997	1.83	1.84	1.79	1.8
11/27/1997	1.8	1.8	1.78	1.78
11/28/1997	1.78	1.78	1.78	1.78
12/01/1997	1.78	1.78	1.76	1.76
12/02/1997	1.77	1.79	1.77	1.78
12/03/1997	1.78	1.78	1.77	1.78
12/04/1997	1.78	1.78	1.78	1.78
12/05/1997	1.78	1.78	1.76	1.76
12/08/1997	0.439	0.439	0.439	0.439
12/09/1997	1.76	1.78	1.76	1.76
12/10/1997	1.76	1.78	1.76	1.76
12/11/1997	1.76	1.76	1.72	1.72
12/12/1997	1.72	1.74	1.72	1.73
12/15/1997	1.73	1.79	1.73	1.78
12/16/1997	1.78	1.78	1.78	1.78
12/17/1997	1.78	1.78	1.73	1.73
12/18/1997	1.73	1.77	1.73	1.74
12/19/1997	1.74	1.74	1.74	1.74
12/22/1997	1.74	1.74	1.74	1.74
12/23/1997	1.74	1.79	1.74	1.76
12/24/1997	0.878	0.878	0.878	0.878
12/25/1997	0.878	0.878	0.878	0.878
12/26/1997	0.878	0.878	0.878	0.878
12/29/1997	0.88	0.91	0.855	0.91
12/30/1997	0.91	0.93	0.91	0.93
12/31/1997	0.93	0.975	0.905	0.93

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High