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

2000 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 1.7298

CLOSE 1.732

Low

LOW 0.93

High

HIGH 3.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1	1.05	1	1.03
01/04/2000	1	1.04	1	1
01/05/2000	1	1.03	0.97	1.03
01/06/2000	1	1.03	0.97	1.03
01/07/2000	1.01	1.01	0.975	1
01/10/2000	0.93	0.985	0.93	0.95
01/11/2000	0.95	0.975	0.95	0.97
01/12/2000	0.975	0.985	0.96	0.98
01/13/2000	0.955	0.97	0.955	0.97
01/14/2000	0.955	0.995	0.955	0.965
01/17/2000	0.99	1	0.975	0.99
01/18/2000	0.97	0.975	0.97	0.975
01/19/2000	0.965	0.965	0.955	0.955
01/20/2000	0.945	0.99	0.94	0.99
01/21/2000	0.95	1	0.95	1
01/24/2000	0.975	0.975	0.955	0.975
01/25/2000	0.955	0.965	0.955	0.955
01/26/2000	0.96	0.975	0.96	0.975
01/27/2000	0.96	1	0.96	1
01/28/2000	0.955	0.99	0.955	0.975
01/31/2000	0.975	1	0.975	1
02/01/2000	1	1	0.985	1
02/02/2000	0.975	1	0.975	0.99
02/03/2000	0.99	1	0.99	1
02/04/2000	1	1.01	1	1
02/07/2000	1	1	0.99	0.99
02/08/2000	1	1	0.995	0.995
02/09/2000	0.99	1	0.955	0.99
02/10/2000	0.99	1.02	0.965	1.02
02/11/2000	1.02	1.02	1	1.01
02/14/2000	0.965	1	0.95	0.99
02/15/2000	0.965	1	0.965	1
02/16/2000	0.965	0.98	0.965	0.98
02/17/2000	0.995	0.995	0.98	0.99
02/18/2000	1	1	1	1
02/21/2000	1	1.05	1	1.04
02/22/2000	1.06	1.07	1.06	1.06
02/23/2000	1.1	1.12	1.09	1.1
02/24/2000	1.17	1.23	1.17	1.21
02/25/2000	1.15	1.21	1.15	1.2
02/28/2000	1.22	1.25	1.21	1.25
02/29/2000	1.35	1.43	1.35	1.42
03/01/2000	1.35	1.5	1.29	1.5
03/02/2000	1.45	1.49	1.38	1.42
03/03/2000	1.42	1.43	1.38	1.39
03/06/2000	1.38	1.38	1.34	1.34
03/07/2000	1.3	1.38	1.25	1.37
03/08/2000	1.33	1.38	1.33	1.37
03/09/2000	1.34	1.38	1.33	1.36
03/10/2000	1.38	1.41	1.31	1.33
03/13/2000	1.39	1.45	1.38	1.41
03/14/2000	1.48	1.48	1.44	1.47
03/15/2000	1.41	1.45	1.4	1.4
03/16/2000	1.4	1.44	1.39	1.4
03/17/2000	1.4	1.41	1.39	1.39
03/20/2000	1.31	1.39	1.31	1.39
03/21/2000	1.38	1.38	1.35	1.35
03/22/2000	1.37	1.37	1.36	1.36
03/23/2000	1.36	1.38	1.31	1.38
03/24/2000	1.36	1.39	1.36	1.38
03/27/2000	1.36	1.37	1.33	1.33
03/28/2000	1.35	1.36	1.33	1.36
03/29/2000	1.38	1.38	1.36	1.36
03/30/2000	1.36	1.37	1.35	1.36
03/31/2000	1.34	1.35	1.27	1.35
04/03/2000	1.38	1.38	1.31	1.31
04/04/2000	1.24	1.31	1.23	1.29
04/05/2000	1.23	1.29	1.23	1.23
04/06/2000	1.27	1.27	1.23	1.26
04/07/2000	1.29	1.35	1.27	1.29
04/10/2000	1.27	1.3	1.27	1.28
04/11/2000	1.25	1.27	1.25	1.25
04/12/2000	1.21	1.23	1.16	1.16
04/13/2000	1.16	1.2	1.16	1.17
04/14/2000	1.2	1.2	1.15	1.15
04/17/2000	1.2	1.21	1.1	1.19
04/18/2000	1.19	1.19	1.19	1.19
04/19/2000	1.19	1.2	1.19	1.2
04/20/2000	1.22	1.23	1.22	1.23
04/21/2000	1.23	1.23	1.23	1.23
04/24/2000	1.23	1.23	1.23	1.23
04/25/2000	1.22	1.22	1.22	1.22
04/26/2000	1.25	1.25	1.25	1.25
04/27/2000	1.25	1.29	1.25	1.29
04/28/2000	1.29	1.31	1.25	1.29
05/01/2000	1.29	1.29	1.29	1.29
05/02/2000	1.29	1.31	1.27	1.31
05/03/2000	1.32	1.37	1.31	1.34
05/04/2000	1.37	1.37	1.34	1.35
05/05/2000	1.35	1.36	1.34	1.36
05/08/2000	1.36	1.36	1.28	1.28
05/09/2000	1.29	1.3	1.29	1.3
05/10/2000	1.28	1.29	1.25	1.25
05/11/2000	1.38	1.38	1.33	1.38
05/12/2000	1.38	1.42	1.36	1.39
05/15/2000	1.39	1.5	1.35	1.39
05/16/2000	1.41	1.41	1.34	1.35
05/17/2000	1.4	1.46	1.39	1.4
05/18/2000	1.43	1.43	1.4	1.43
05/19/2000	1.41	1.41	1.37	1.4
05/22/2000	1.4	1.43	1.39	1.41
05/23/2000	1.38	1.42	1.38	1.38
05/24/2000	1.37	1.4	1.33	1.4
05/25/2000	1.43	1.43	1.38	1.39
05/26/2000	1.38	1.41	1.38	1.4
05/29/2000	1.39	1.4	1.39	1.4
05/30/2000	1.41	1.46	1.4	1.46
05/31/2000	1.45	1.52	1.41	1.52
06/01/2000	1.5	1.56	1.49	1.56
06/02/2000	1.58	1.6	1.56	1.59
06/05/2000	1.6	1.61	1.58	1.61
06/06/2000	1.58	1.59	1.51	1.56
06/07/2000	1.52	1.56	1.51	1.54
06/08/2000	1.52	1.54	1.51	1.52
06/09/2000	1.52	1.52	1.48	1.52
06/12/2000	1.49	1.51	1.49	1.49
06/13/2000	1.52	1.54	1.52	1.53
06/14/2000	1.56	1.56	1.53	1.55
06/15/2000	1.56	1.56	1.53	1.55
06/16/2000	1.58	1.62	1.56	1.62
06/19/2000	1.65	1.73	1.65	1.71
06/20/2000	1.84	1.87	1.71	1.8
06/21/2000	1.86	1.9	1.76	1.79
06/22/2000	1.81	1.81	1.77	1.77
06/23/2000	1.73	1.77	1.73	1.74
06/26/2000	1.73	1.8	1.71	1.8
06/27/2000	1.88	1.88	1.79	1.83
06/28/2000	1.86	1.91	1.86	1.9
06/29/2000	1.9	1.92	1.88	1.92
06/30/2000	1.88	1.92	1.88	1.92
07/03/2000	1.9	1.91	1.82	1.91
07/04/2000	1.88	1.91	1.88	1.88
07/05/2000	1.92	1.96	1.92	1.94
07/06/2000	1.94	1.97	1.94	1.97
07/07/2000	1.99	2.06	1.98	2.03
07/10/2000	2.09	2.19	2.09	2.13
07/11/2000	2.22	2.25	2.18	2.25
07/12/2000	2.36	2.36	2.26	2.29
07/13/2000	2.29	2.3	2.14	2.14
07/14/2000	2.07	2.11	1.95	1.99
07/17/2000	2.08	2.08	2.04	2.07
07/18/2000	2.05	2.05	1.95	2.02
07/19/2000	2.02	2.05	1.96	1.99
07/20/2000	1.95	2.02	1.88	1.88
07/21/2000	1.95	1.96	1.95	1.96
07/24/2000	1.88	1.89	1.88	1.88
07/25/2000	1.87	1.93	1.85	1.91
07/26/2000	1.9	2.07	1.89	2
07/27/2000	2.15	2.17	2.08	2.08
07/28/2000	2.02	2.06	1.96	1.96
07/31/2000	1.94	2.06	1.94	2.02
08/01/2000	2.06	2.06	1.97	1.98
08/02/2000	1.99	2.06	1.98	1.99
08/03/2000	2	2	1.92	1.94
08/04/2000	1.94	1.98	1.94	1.94
08/07/2000	1.99	2	1.96	1.96
08/08/2000	1.98	2.02	1.98	2.01
08/09/2000	2.06	2.09	2.05	2.09
08/10/2000	2.13	2.13	2.09	2.09
08/11/2000	2.12	2.12	2.09	2.11
08/14/2000	2.11	2.11	2.08	2.08
08/15/2000	2.08	2.08	2.08	2.08
08/16/2000	2.13	2.13	2.08	2.12
08/17/2000	2.12	2.12	2.09	2.11
08/18/2000	2.1	2.13	2.08	2.09
08/21/2000	2.11	2.11	2.09	2.1
08/22/2000	2.13	2.14	2.11	2.11
08/23/2000	2.12	2.12	2.07	2.08
08/24/2000	2.11	2.11	2.03	2.06
08/25/2000	2.12	2.15	2.06	2.06
08/28/2000	2.09	2.09	2.07	2.07
08/29/2000	2.1	2.11	2.06	2.08
08/30/2000	2.11	2.14	2.09	2.13
08/31/2000	2.14	2.33	2.14	2.29
09/01/2000	2.28	2.29	2.24	2.26
09/04/2000	2.29	2.29	2.16	2.17
09/05/2000	2.19	2.25	2.19	2.22
09/06/2000	2.3	2.35	2.26	2.31
09/07/2000	2.3	2.32	2.3	2.3
09/08/2000	2.31	2.32	2.31	2.32
09/11/2000	2.33	2.35	2.32	2.34
09/12/2000	2.36	2.36	2.35	2.35
09/13/2000	2.36	2.36	2.31	2.31
09/14/2000	2.33	2.33	2.29	2.3
09/15/2000	2.22	2.27	2.21	2.23
09/18/2000	2.23	2.23	2.23	2.23
09/19/2000	2.01	2.02	2.01	2.01
09/20/2000	2.01	2.06	1.93	2.04
09/21/2000	1.88	1.94	1.88	1.92
09/22/2000	1.91	1.94	1.88	1.88
09/25/2000	1.98	2.01	1.94	1.96
09/26/2000	1.99	2	1.97	1.99
09/27/2000	2.07	2.07	2	2
09/28/2000	2.05	2.05	2	2.01
09/29/2000	2.03	2.03	2.02	2.02
10/02/2000	2.03	2.05	2.01	2.02
10/03/2000	2.02	2.02	2.02	2.02
10/04/2000	2.04	2.06	1.95	2
10/05/2000	1.97	2.01	1.95	2
10/06/2000	1.96	2.06	1.96	2.04
10/09/2000	1.98	2.04	1.98	2
10/10/2000	2.02	2.03	2.01	2.03
10/11/2000	2.01	2.01	1.98	1.98
10/12/2000	2	2.02	1.98	1.98
10/13/2000	1.98	1.98	1.96	1.97
10/16/2000	1.95	1.97	1.94	1.96
10/17/2000	1.96	1.96	1.9	1.93
10/18/2000	1.9	1.94	1.9	1.92
10/19/2000	1.91	1.93	1.91	1.93
10/20/2000	1.92	1.92	1.91	1.91
10/23/2000	1.93	1.93	1.92	1.92
10/24/2000	1.93	1.95	1.92	1.92
10/25/2000	1.9	1.91	1.9	1.9
10/26/2000	1.91	1.92	1.88	1.91
10/27/2000	1.92	1.96	1.91	1.92
10/30/2000	1.91	1.92	1.91	1.91
10/31/2000	1.92	1.94	1.89	1.93
11/01/2000	1.92	1.92	1.91	1.91
11/02/2000	1.9	1.92	1.89	1.92
11/03/2000	1.92	1.92	1.92	1.92
11/06/2000	1.94	1.95	1.91	1.92
11/07/2000	1.95	1.96	1.94	1.95
11/08/2000	1.99	2.04	1.99	2.03
11/09/2000	2.04	2.22	2.03	2.12
11/10/2000	2.15	2.23	2.14	2.23
11/13/2000	2.21	2.24	2.19	2.22
11/14/2000	2.28	2.56	2.25	2.38
11/15/2000	2.38	2.45	2.36	2.4
11/16/2000	2.41	2.41	2.36	2.39
11/17/2000	2.39	2.39	2.39	2.39
11/20/2000	2.26	2.37	2.26	2.36
11/21/2000	2.34	2.36	2.27	2.29
11/22/2000	2.28	2.32	2.19	2.31
11/23/2000	2.29	2.35	2.27	2.34
11/24/2000	2.34	2.38	2.32	2.36
11/27/2000	2.43	2.43	2.39	2.41
11/28/2000	2.42	2.45	2.42	2.43
11/29/2000	2.47	2.49	2.45	2.48
11/30/2000	2.5	2.56	2.48	2.54
12/01/2000	2.53	2.57	2.53	2.55
12/04/2000	2.63	2.64	2.52	2.54
12/05/2000	2.57	2.75	2.57	2.75
12/06/2000	2.94	3.13	2.88	2.94
12/07/2000	2.98	3.06	2.94	2.96
12/08/2000	2.94	2.95	2.91	2.91
12/11/2000	2.89	2.9	2.65	2.68
12/12/2000	2.69	2.7	2.5	2.53
12/13/2000	2.51	2.52	2.5	2.51
12/14/2000	2.5	2.51	2.47	2.5
12/15/2000	2.47	2.51	2.47	2.5
12/18/2000	2.54	2.59	2.51	2.55
12/19/2000	2.6	2.62	2.56	2.56
12/20/2000	2.61	2.63	2.58	2.6
12/21/2000	2.55	2.59	2.51	2.53
12/22/2000	2.53	2.56	2.48	2.56
12/25/2000	2.56	2.56	2.56	2.56
12/26/2000	2.56	2.56	2.56	2.56
12/27/2000	2.5	2.59	2.46	2.59
12/28/2000	2.58	2.59	2.5	2.58
12/29/2000	2.58	2.61	2.49	2.58

Menu

Create your free account now!

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

2000 Historical Chart

Average

Low

High