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

2001 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 3.9408

CLOSE 3.9493

Low

LOW 2.36

High

HIGH 5.89

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	2.58	2.58	2.58	2.58
01/02/2001	2.56	2.62	2.55	2.62
01/03/2001	2.5	2.56	2.5	2.52
01/04/2001	2.52	2.53	2.5	2.51
01/05/2001	2.56	2.59	2.52	2.54
01/08/2001	2.51	2.54	2.5	2.51
01/09/2001	2.51	2.52	2.5	2.52
01/10/2001	2.5	2.52	2.46	2.49
01/11/2001	2.47	2.49	2.36	2.45
01/12/2001	2.46	2.5	2.45	2.49
01/15/2001	2.49	2.49	2.38	2.46
01/16/2001	2.5	2.54	2.47	2.52
01/17/2001	2.53	2.55	2.5	2.51
01/18/2001	2.54	2.54	2.51	2.52
01/19/2001	2.56	2.56	2.51	2.51
01/22/2001	2.57	2.63	2.54	2.63
01/23/2001	3.1	3.1	2.82	2.94
01/24/2001	3	3	2.83	2.93
01/25/2001	2.9	2.9	2.85	2.86
01/26/2001	2.83	2.85	2.8	2.85
01/29/2001	2.88	2.99	2.86	2.9
01/30/2001	2.95	3.1	2.91	3.03
01/31/2001	3.12	3.17	3.07	3.09
02/01/2001	3.11	3.11	3.04	3.04
02/02/2001	3.04	3.05	2.98	2.99
02/05/2001	2.99	3.01	2.98	3.01
02/06/2001	2.96	2.99	2.96	2.99
02/07/2001	2.98	2.99	2.96	2.99
02/08/2001	2.99	3.01	2.99	3
02/09/2001	3.17	3.24	3.13	3.2
02/12/2001	3.25	3.25	3.14	3.15
02/13/2001	3.08	3.08	2.99	3.08
02/14/2001	3.13	3.13	3.01	3.08
02/15/2001	3.05	3.07	2.91	2.95
02/16/2001	3.19	3.25	3.16	3.22
02/19/2001	3	3.2	3	3.11
02/20/2001	3.2	3.2	3.03	3.06
02/21/2001	3.07	3.09	3.05	3.06
02/22/2001	3.07	3.09	3.07	3.09
02/23/2001	3.03	3.08	2.88	3.05
02/26/2001	3.1	3.15	3.1	3.13
02/27/2001	3.13	3.13	3.03	3.1
02/28/2001	3.1	3.1	3.05	3.05
03/01/2001	3.08	3.08	3.01	3.03
03/02/2001	3	3	2.96	3
03/05/2001	2.95	3	2.88	2.98
03/06/2001	2.98	2.98	2.9	2.98
03/07/2001	3	3	2.88	2.95
03/08/2001	2.99	2.99	2.92	2.92
03/09/2001	2.94	2.96	2.94	2.95
03/12/2001	2.97	2.97	2.9	2.9
03/13/2001	2.88	2.93	2.88	2.88
03/14/2001	2.88	2.88	2.6	2.75
03/15/2001	2.75	2.79	2.7	2.75
03/16/2001	2.81	2.83	2.75	2.8
03/19/2001	2.75	2.88	2.74	2.88
03/20/2001	2.8	2.88	2.8	2.88
03/21/2001	2.79	2.86	2.79	2.83
03/22/2001	2.75	2.85	2.73	2.85
03/23/2001	2.84	2.85	2.79	2.83
03/26/2001	2.82	2.87	2.8	2.87
03/27/2001	2.88	2.88	2.86	2.88
03/28/2001	2.88	2.88	2.84	2.84
03/29/2001	2.84	2.85	2.82	2.85
03/30/2001	2.8	2.83	2.8	2.81
04/02/2001	2.84	2.85	2.78	2.84
04/03/2001	2.84	2.85	2.82	2.83
04/04/2001	2.81	2.86	2.79	2.84
04/05/2001	2.8	2.83	2.8	2.83
04/06/2001	2.84	2.85	2.78	2.83
04/09/2001	2.78	2.81	2.78	2.81
04/10/2001	2.82	2.84	2.78	2.78
04/11/2001	2.82	2.85	2.78	2.79
04/12/2001	2.79	2.99	2.79	2.94
04/13/2001	2.94	2.94	2.94	2.94
04/16/2001	2.94	2.94	2.94	2.94
04/17/2001	2.95	3.05	2.94	2.99
04/18/2001	3	3.1	2.98	3.01
04/19/2001	3.03	3.03	2.96	3
04/20/2001	3	3	2.95	3
04/23/2001	3	3	2.95	2.97
04/24/2001	2.97	2.98	2.95	2.95
04/25/2001	2.95	2.95	2.91	2.95
04/26/2001	2.95	3.08	2.93	3.08
04/27/2001	3.09	3.12	3.06	3.09
04/30/2001	3.13	3.25	3.13	3.2
05/01/2001	3.2	3.2	3.2	3.2
05/02/2001	3.27	3.27	3.18	3.24
05/03/2001	3.18	3.24	3.18	3.2
05/04/2001	3.2	3.27	3.2	3.27
05/07/2001	3.32	3.51	3.28	3.49
05/08/2001	3.5	3.56	3.42	3.5
05/09/2001	3.58	3.59	3.53	3.58
05/10/2001	3.59	3.78	3.51	3.51
05/11/2001	3.59	3.74	3.57	3.65
05/14/2001	3.73	3.73	3.63	3.63
05/15/2001	3.63	3.66	3.55	3.6
05/16/2001	3.65	3.67	3.58	3.64
05/17/2001	3.65	3.7	3.65	3.69
05/18/2001	3.7	3.89	3.7	3.88
05/21/2001	3.9	4.01	3.86	3.98
05/22/2001	3.99	3.99	3.83	3.98
05/23/2001	3.96	4.05	3.9	4.01
05/24/2001	4.02	4.02	3.96	3.98
05/25/2001	4	4.01	3.95	3.96
05/28/2001	3.98	4.02	3.98	3.99
05/29/2001	4.01	4.04	3.93	4
05/30/2001	4	4	3.96	3.96
05/31/2001	3.98	3.98	3.88	3.88
06/01/2001	3.88	3.9	3.78	3.83
06/04/2001	3.8	3.84	3.66	3.7
06/05/2001	3.74	3.98	3.63	3.85
06/06/2001	4	4	3.88	3.89
06/07/2001	3.95	3.98	3.85	3.85
06/08/2001	3.9	3.97	3.9	3.95
06/11/2001	3.97	3.99	3.9	3.91
06/12/2001	3.9	3.99	3.9	3.9
06/13/2001	3.88	3.92	3.86	3.91
06/14/2001	3.88	3.88	3.73	3.74
06/15/2001	3.75	3.79	3.74	3.75
06/18/2001	3.73	3.8	3.73	3.75
06/19/2001	3.79	3.95	3.78	3.86
06/20/2001	3.86	3.91	3.84	3.91
06/21/2001	3.94	3.95	3.87	3.87
06/22/2001	3.91	4	3.88	3.98
06/25/2001	4	4.02	3.95	3.98
06/26/2001	3.98	3.99	3.93	3.96
06/27/2001	3.98	4	3.93	4
06/28/2001	4.02	4.03	3.76	3.98
06/29/2001	3.94	3.99	3.94	3.97
07/02/2001	3.97	4.13	3.97	4.13
07/03/2001	4.13	4.25	4.1	4.22
07/04/2001	4.16	4.21	4.13	4.14
07/05/2001	4.14	4.2	4.14	4.2
07/06/2001	4.22	4.34	4.18	4.32
07/09/2001	4.5	4.5	4.39	4.46
07/10/2001	4.48	4.61	4.35	4.46
07/11/2001	4.41	4.47	4.38	4.38
07/12/2001	4.4	4.45	4.22	4.28
07/13/2001	4.28	4.28	4.14	4.21
07/16/2001	4.2	4.25	4.14	4.14
07/17/2001	4.14	4.28	4.14	4.24
07/18/2001	4.27	4.3	4.15	4.25
07/19/2001	4.19	4.27	4.18	4.26
07/20/2001	4.25	4.34	4.21	4.31
07/23/2001	4.34	4.38	4.32	4.38
07/24/2001	4.39	4.47	4.39	4.43
07/25/2001	4.46	4.5	4.43	4.48
07/26/2001	4.49	4.49	4.43	4.44
07/27/2001	4.43	4.45	4.41	4.41
07/30/2001	4.41	4.42	4.38	4.41
07/31/2001	4.41	4.41	4.38	4.39
08/01/2001	4.46	4.55	4.43	4.5
08/02/2001	4.5	4.64	4.5	4.55
08/03/2001	4.53	4.56	4.51	4.51
08/06/2001	4.38	4.54	4.08	4.38
08/07/2001	4.4	4.41	4.3	4.38
08/08/2001	4.38	4.45	4.36	4.43
08/09/2001	4.39	4.45	4.38	4.41
08/10/2001	4.43	4.45	4.4	4.43
08/13/2001	4.38	4.43	4.36	4.38
08/14/2001	4.38	4.4	4.36	4.36
08/15/2001	4.36	4.36	4.36	4.36
08/16/2001	4.34	4.35	4.32	4.34
08/17/2001	4.3	4.31	4.14	4.14
08/20/2001	4.13	4.22	4.13	4.22
08/21/2001	4.15	4.25	4.08	4.22
08/22/2001	4.08	4.33	4.08	4.3
08/23/2001	4.33	4.33	4.18	4.18
08/24/2001	4.2	4.22	4.14	4.18
08/27/2001	4.16	4.21	4.15	4.2
08/28/2001	4.22	4.23	4.15	4.18
08/29/2001	4.19	4.28	4.19	4.25
08/30/2001	4.25	4.27	4.22	4.22
08/31/2001	4.19	4.21	4.11	4.14
09/03/2001	4.25	4.25	3.99	4.18
09/04/2001	4.06	4.16	4.05	4.08
09/05/2001	4.08	4.08	4.03	4.06
09/06/2001	4.07	4.09	3.98	3.99
09/07/2001	3.97	3.97	3.71	3.8
09/10/2001	3.81	3.81	3.75	3.76
09/11/2001	3.76	3.96	3.45	3.48
09/12/2001	3.25	3.85	3.25	3.83
09/13/2001	3.88	3.97	3.75	3.87
09/14/2001	3.89	3.89	3.7	3.75
09/17/2001	3.71	3.71	3.58	3.64
09/18/2001	3.54	3.83	3.54	3.82
09/19/2001	3.73	4	3.73	3.85
09/20/2001	4.03	4.04	3.88	3.9
09/21/2001	3.53	3.8	3.53	3.68
09/24/2001	3.64	3.91	3.64	3.81
09/25/2001	3.83	4.03	3.82	3.89
09/26/2001	4	4.03	3.95	4.03
09/27/2001	4	4.05	3.97	4.01
09/28/2001	4.03	4.22	4.03	4.22
10/01/2001	4.21	4.3	4.17	4.3
10/02/2001	4.26	4.41	4.26	4.41
10/03/2001	4.48	4.57	4.48	4.52
10/04/2001	4.55	4.56	4.43	4.51
10/05/2001	4.52	4.52	4.43	4.49
10/08/2001	4.43	4.46	4.26	4.41
10/09/2001	4.35	4.45	4.34	4.35
10/10/2001	4.37	4.43	4.36	4.38
10/11/2001	4.4	4.67	4.39	4.62
10/12/2001	4.74	4.74	4.38	4.42
10/15/2001	4.47	4.54	4.47	4.51
10/16/2001	4.55	4.55	4.5	4.54
10/17/2001	4.59	4.72	4.58	4.71
10/18/2001	4.7	4.95	4.64	4.91
10/19/2001	4.97	5.16	4.97	5.1
10/22/2001	5.13	5.38	5.13	5.3
10/23/2001	5.39	5.5	5.34	5.39
10/24/2001	5.38	5.38	5.13	5.23
10/25/2001	5.2	5.23	5.15	5.19
10/26/2001	5.15	5.24	5.15	5.23
10/29/2001	5.18	5.24	5.15	5.17
10/30/2001	5.13	5.19	5.13	5.19
10/31/2001	5.2	5.21	5.16	5.2
11/01/2001	5.18	5.21	5.18	5.19
11/02/2001	5.25	5.53	5.19	5.4
11/05/2001	5.4	5.64	5.4	5.64
11/06/2001	5.73	5.89	5.63	5.63
11/07/2001	5.64	5.7	5.62	5.68
11/08/2001	5.67	5.73	5.65	5.7
11/09/2001	5.71	5.75	5.68	5.73
11/12/2001	5.73	5.86	5.7	5.71
11/13/2001	5.77	5.77	5.15	5.38
11/14/2001	5.38	5.5	4.89	5.08
11/15/2001	5.05	5.38	5	5.22
11/16/2001	5.25	5.27	5.13	5.2
11/19/2001	5.25	5.32	5.18	5.23
11/20/2001	5.14	5.25	5.1	5.18
11/21/2001	5.19	5.24	5.1	5.13
11/22/2001	5.13	5.4	5.13	5.3
11/23/2001	5.33	5.44	5.31	5.36
11/26/2001	5.34	5.44	5.21	5.38
11/27/2001	5.25	5.35	5.1	5.33
11/28/2001	5.18	5.34	5.16	5.24
11/29/2001	5.24	5.32	5.16	5.27
11/30/2001	5.25	5.31	5.25	5.25
12/03/2001	5.27	5.3	5.15	5.26
12/04/2001	5.25	5.36	5.25	5.36
12/05/2001	5.4	5.6	5.33	5.51
12/06/2001	5.45	5.56	5.41	5.54
12/07/2001	5.6	5.6	5.53	5.54
12/10/2001	5.55	5.56	5.39	5.39
12/11/2001	5.48	5.74	5.43	5.72
12/12/2001	5.67	5.73	5.61	5.65
12/13/2001	5.56	5.73	5.53	5.53
12/14/2001	5.5	5.63	5.48	5.63
12/17/2001	5.63	5.71	5.6	5.66
12/18/2001	5.68	5.7	5.61	5.69
12/19/2001	5.63	5.7	5.63	5.68
12/20/2001	5.64	5.7	5.63	5.63
12/21/2001	5.63	5.68	5.56	5.58
12/24/2001	5.57	5.57	5.57	5.57
12/25/2001	5.57	5.57	5.57	5.57
12/26/2001	5.57	5.57	5.57	5.57
12/27/2001	5.53	5.65	5.53	5.63
12/28/2001	5.63	5.68	5.57	5.6
12/31/2001	5.59	5.59	5.59	5.59

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High