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

2002 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 5.9944

CLOSE 5.9787

Low

LOW 3.7

High

HIGH 7.23

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	5.59	5.59	5.59	5.59
01/02/2002	5.6	5.65	5.5	5.63
01/03/2002	5.58	5.62	5.55	5.6
01/04/2002	5.63	5.78	5.6	5.78
01/07/2002	5.78	5.85	5.75	5.79
01/08/2002	5.85	5.85	5.78	5.8
01/09/2002	5.8	5.81	5.71	5.75
01/10/2002	5.74	5.75	5.68	5.75
01/11/2002	5.75	5.75	5.64	5.67
01/14/2002	5.69	5.69	5.6	5.64
01/15/2002	5.63	5.74	5.63	5.7
01/16/2002	5.72	5.74	5.69	5.71
01/17/2002	5.74	5.78	5.73	5.78
01/18/2002	5.79	5.86	5.79	5.81
01/21/2002	5.88	6.04	5.85	5.96
01/22/2002	6.02	6.16	5.98	6.11
01/23/2002	5.98	6	5.88	5.93
01/24/2002	5.96	6.1	5.96	6.04
01/25/2002	6.04	6.1	6.01	6.09
01/28/2002	6.08	6.09	5.98	6.01
01/29/2002	6	6.03	5.99	6
01/30/2002	6	6.13	5.99	6.1
01/31/2002	6.1	6.1	6	6.05
02/01/2002	6.05	6.13	6.04	6.06
02/04/2002	6.03	6.08	5.95	6
02/05/2002	6.01	6.04	5.91	5.94
02/06/2002	5.99	6.03	5.96	6.03
02/07/2002	6.04	6.08	5.99	6.02
02/08/2002	5.97	6.06	5.97	6.05
02/11/2002	6.05	6.13	5.98	6.11
02/12/2002	6.05	6.22	6.05	6.15
02/13/2002	6.2	6.24	6.1	6.12
02/14/2002	6.11	6.15	6.01	6.1
02/15/2002	6.1	6.11	6.05	6.08
02/18/2002	6.15	6.18	6.05	6.05
02/19/2002	6.15	6.15	5.95	6
02/20/2002	5.99	6.08	5.91	6.02
02/21/2002	6.05	6.1	5.99	6.05
02/22/2002	6	6.07	5.96	6.07
02/25/2002	6.08	6.21	6.07	6.17
02/26/2002	6.2	6.26	6.13	6.21
02/27/2002	6.28	6.39	6.28	6.34
02/28/2002	6.37	6.44	6.29	6.38
03/01/2002	6.38	6.51	6.36	6.49
03/04/2002	6.55	6.58	6.44	6.47
03/05/2002	6.43	6.6	6.36	6.6
03/06/2002	6.6	6.62	6.49	6.55
03/07/2002	6.54	6.63	6.5	6.53
03/08/2002	6.62	6.62	6.51	6.52
03/11/2002	6.53	6.53	6.38	6.46
03/12/2002	6.44	6.55	6.4	6.44
03/13/2002	6.51	6.51	6.43	6.44
03/14/2002	6.44	6.52	6.44	6.49
03/15/2002	6.5	6.52	6.47	6.5
03/18/2002	6.6	6.6	6.5	6.54
03/19/2002	6.6	6.6	6.46	6.48
03/20/2002	6.47	6.5	6.43	6.46
03/21/2002	6.46	6.5	6.45	6.5
03/22/2002	6.5	6.56	6.5	6.56
03/25/2002	6.56	6.6	6.53	6.56
03/26/2002	6.55	6.59	6.55	6.59
03/27/2002	6.61	6.69	6.6	6.68
03/28/2002	6.73	6.81	6.73	6.75
03/29/2002	6.75	6.75	6.75	6.75
04/01/2002	6.75	6.75	6.75	6.75
04/02/2002	6.84	6.91	6.75	6.81
04/03/2002	6.81	6.84	6.75	6.75
04/04/2002	6.78	6.78	6.68	6.68
04/05/2002	6.75	6.82	6.71	6.82
04/08/2002	6.8	6.82	6.7	6.75
04/09/2002	6.78	6.78	6.7	6.7
04/10/2002	6.73	6.76	6.72	6.73
04/11/2002	6.75	6.75	6.7	6.71
04/12/2002	6.7	6.72	6.5	6.6
04/15/2002	6.58	6.64	6.55	6.58
04/16/2002	6.58	6.63	6.5	6.52
04/17/2002	6.55	6.58	6.52	6.53
04/18/2002	6.52	6.6	6.52	6.52
04/19/2002	6.51	6.56	6.45	6.45
04/22/2002	6.45	6.5	6.34	6.36
04/23/2002	6.29	6.43	6.05	6.25
04/24/2002	6.25	6.33	6.25	6.3
04/25/2002	6.31	6.35	6.29	6.33
04/26/2002	6.3	6.31	6.24	6.27
04/29/2002	6.24	6.24	6.08	6.09
04/30/2002	6.1	6.15	6.05	6.05
05/01/2002	6.08	6.08	6.08	6.08
05/02/2002	6.09	6.15	6.05	6.08
05/03/2002	6.08	6.09	5.96	6
05/06/2002	5.96	6.24	5.96	6.23
05/07/2002	6.25	6.26	6.13	6.18
05/08/2002	6.25	6.31	6.21	6.28
05/09/2002	6.33	6.5	6.25	6.49
05/10/2002	6.53	6.66	6.53	6.57
05/13/2002	6.6	6.7	6.55	6.68
05/14/2002	6.72	6.79	6.72	6.75
05/15/2002	6.79	6.86	6.73	6.84
05/16/2002	6.88	7.03	6.84	6.93
05/17/2002	6.98	7.04	6.98	7
05/20/2002	7	7.03	6.98	7
05/21/2002	7.01	7.02	6.71	6.88
05/22/2002	6.93	6.93	6.75	6.8
05/23/2002	6.88	6.88	6.8	6.87
05/24/2002	6.88	6.9	6.83	6.83
05/27/2002	6.94	6.96	6.88	6.93
05/28/2002	6.94	7.01	6.94	7
05/29/2002	7.01	7.08	6.95	7
05/30/2002	7.04	7.04	6.97	6.98
05/31/2002	6.92	7.08	6.91	7.08
06/03/2002	7.1	7.1	6.98	7.05
06/04/2002	7.08	7.1	6.99	7.08
06/05/2002	6.95	7.08	6.95	7.05
06/06/2002	7.09	7.23	7.05	7.2
06/07/2002	7.2	7.22	6.98	7.22
06/10/2002	7.13	7.16	7.04	7.09
06/11/2002	7.15	7.15	7	7.06
06/12/2002	7	7.11	7	7.04
06/13/2002	7	7.08	6.95	6.98
06/14/2002	6.93	7.05	6.73	6.8
06/17/2002	6.8	6.93	6.75	6.75
06/18/2002	6.88	6.99	6.88	6.95
06/19/2002	7	7	6.88	6.88
06/20/2002	6.86	6.92	6.85	6.92
06/21/2002	6.95	6.98	6.89	6.94
06/24/2002	6.99	7.08	6.7	6.7
06/25/2002	6.94	6.99	6.9	6.98
06/26/2002	6.9	6.9	6.78	6.82
06/27/2002	6.87	6.94	6.81	6.87
06/28/2002	7	7	6.79	6.85
07/01/2002	6.96	7	6.79	7
07/02/2002	6.93	7	6.8	6.88
07/03/2002	6.89	6.98	6.79	6.85
07/04/2002	6.85	6.94	6.75	6.75
07/05/2002	6.75	6.9	6.75	6.83
07/08/2002	6.81	6.85	6.79	6.79
07/09/2002	6.78	6.84	6.78	6.79
07/10/2002	6.81	6.81	6.56	6.63
07/11/2002	6.55	6.59	6.4	6.4
07/12/2002	6.44	6.48	6.25	6.48
07/15/2002	6.35	6.44	6.18	6.24
07/16/2002	6.15	6.32	6.15	6.19
07/17/2002	6.15	6.25	6.15	6.2
07/18/2002	6.22	6.25	6.15	6.18
07/19/2002	6.2	6.2	6.13	6.16
07/22/2002	6.13	6.13	5.96	6.08
07/23/2002	5.99	6.07	5.5	5.66
07/24/2002	5.58	5.58	5.03	5.03
07/25/2002	5.67	5.7	5.43	5.46
07/26/2002	5.45	5.99	5.43	5.93
07/29/2002	6.13	6.38	6.13	6.37
07/30/2002	6.5	6.5	6.13	6.25
07/31/2002	6.33	6.45	6.26	6.38
08/01/2002	6.31	6.43	6.24	6.25
08/02/2002	6.21	6.26	6.15	6.22
08/05/2002	6.22	6.35	6.22	6.24
08/06/2002	6.23	6.52	6.06	6.06
08/07/2002	6.17	6.22	6	6
08/08/2002	6	6.3	5.95	6.21
08/09/2002	6.29	6.33	6.24	6.25
08/12/2002	6.24	6.28	6.12	6.25
08/13/2002	6.18	6.27	6.18	6.25
08/14/2002	6.25	6.3	6.19	6.19
08/15/2002	6.24	6.24	6.24	6.24
08/16/2002	6.25	6.33	6.22	6.3
08/19/2002	6.33	6.5	6.28	6.5
08/20/2002	6.45	6.49	6.29	6.34
08/21/2002	6.43	6.43	6.08	6.28
08/22/2002	6.36	6.36	6.16	6.22
08/23/2002	6.17	6.25	6.08	6.25
08/26/2002	6.15	6.32	6.13	6.22
08/27/2002	6.2	6.25	6.18	6.2
08/28/2002	6.2	6.25	6.1	6.15
08/29/2002	6.14	6.18	6	6.16
08/30/2002	6.19	6.2	5.95	5.95
09/02/2002	6.04	6.1	5.97	6.02
09/03/2002	6.07	6.07	5.88	5.89
09/04/2002	6	6	5.66	5.77
09/05/2002	5.82	5.95	5.71	5.95
09/06/2002	6	6.01	5.95	5.95
09/09/2002	5.89	5.89	5.84	5.85
09/10/2002	5.92	6.04	5.9	5.97
09/11/2002	5.88	5.97	5.88	5.94
09/12/2002	5.97	5.97	5.79	5.79
09/13/2002	5.73	5.78	5.59	5.63
09/16/2002	5.86	5.9	5.58	5.81
09/17/2002	5.95	6.03	5.91	6
09/18/2002	6	6	5.73	5.75
09/19/2002	5.73	5.8	5.54	5.63
09/20/2002	5.55	5.73	5.51	5.73
09/23/2002	5.86	5.86	5.38	5.38
09/24/2002	5.62	5.62	5.13	5.33
09/25/2002	5.45	5.62	5.45	5.46
09/26/2002	5.57	5.62	5.45	5.5
09/27/2002	5.38	5.5	5.28	5.3
09/30/2002	5.22	5.34	4.87	5.29
10/01/2002	5.2	5.25	5.05	5.14
10/02/2002	5.14	5.23	5.1	5.14
10/03/2002	5.13	5.38	4.97	5.2
10/04/2002	5.13	5.13	5.01	5.01
10/07/2002	4.97	4.99	4.68	4.68
10/08/2002	4.68	4.73	4.5	4.51
10/09/2002	4.53	4.59	4.45	4.54
10/10/2002	4.5	4.75	4.5	4.74
10/11/2002	4.71	4.88	4.68	4.78
10/14/2002	4.88	5	4.79	5
10/15/2002	5	5.3	5	5.25
10/16/2002	5.35	5.35	5.15	5.25
10/17/2002	5.3	5.45	5.23	5.45
10/18/2002	5.38	5.74	5.36	5.63
10/21/2002	5.62	5.62	5.45	5.47
10/22/2002	5.58	5.6	5.36	5.36
10/23/2002	5.38	5.53	5.2	5.25
10/24/2002	5.27	5.57	5.27	5.38
10/25/2002	5.4	5.5	5.34	5.5
10/28/2002	5.61	5.79	5.61	5.78
10/29/2002	5.68	5.88	5.49	5.5
10/30/2002	5.63	5.63	5.55	5.59
10/31/2002	5.83	5.85	5.63	5.65
11/01/2002	5.63	5.73	5.6	5.64
11/04/2002	5.56	5.74	5.55	5.59
11/05/2002	5.67	5.67	5.56	5.63
11/06/2002	5.63	5.63	5.56	5.56
11/07/2002	5.57	5.74	5.57	5.63
11/08/2002	5.65	5.73	5.63	5.68
11/11/2002	5.63	5.69	5.56	5.63
11/12/2002	5.57	5.64	5.57	5.64
11/13/2002	5.6	5.64	5.59	5.59
11/14/2002	5.58	5.6	5.55	5.58
11/15/2002	5.58	5.59	5.43	5.5
11/18/2002	5.56	5.56	5.45	5.45
11/19/2002	5.5	5.56	5.43	5.48
11/20/2002	5.6	5.6	5.44	5.51
11/21/2002	5.55	5.59	5.45	5.45
11/22/2002	5.57	5.58	5.44	5.44
11/25/2002	5.5	5.5	5.43	5.44
11/26/2002	5.43	5.46	5.42	5.45
11/27/2002	5.44	5.52	5.42	5.5
11/28/2002	5.52	5.54	5.43	5.47
11/29/2002	5.49	5.63	5.45	5.63
12/02/2002	5.56	5.65	5.53	5.63
12/03/2002	5.61	5.65	5.47	5.55
12/04/2002	5.43	5.55	5.43	5.55
12/05/2002	5.46	5.5	5.25	5.28
12/06/2002	3.7	3.7	3.7	3.7
12/09/2002	3.78	4.33	3.75	3.98
12/10/2002	4.03	4.1	3.96	4
12/11/2002	4	4.03	3.97	4
12/12/2002	4	4.1	3.92	3.97
12/13/2002	3.95	4.04	3.93	3.98
12/16/2002	3.99	3.99	3.81	3.91
12/17/2002	3.89	3.99	3.89	3.98
12/18/2002	3.98	3.98	3.88	3.9
12/19/2002	3.9	3.91	3.79	3.88
12/20/2002	3.86	3.87	3.8	3.87
12/23/2002	3.87	3.96	3.83	3.85
12/24/2002	3.84	3.84	3.84	3.84
12/25/2002	3.84	3.84	3.84	3.84
12/26/2002	3.84	3.84	3.84	3.84
12/27/2002	3.83	3.86	3.76	3.8
12/30/2002	3.78	3.87	3.74	3.87
12/31/2002	3.87	3.87	3.87	3.87

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High