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

2006 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 5.9489

CLOSE 5.9381

Low

LOW 5.35

High

HIGH 6.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.85	5.85	5.79	5.83
01/03/2006	5.8	5.87	5.8	5.86
01/04/2006	5.88	5.94	5.86	5.92
01/05/2006	5.93	5.93	5.87	5.89
01/06/2006	5.92	5.94	5.9	5.93
01/09/2006	5.93	5.95	5.86	5.92
01/10/2006	5.88	5.9	5.79	5.82
01/11/2006	5.84	5.86	5.71	5.72
01/12/2006	5.72	5.82	5.72	5.81
01/13/2006	5.83	5.84	5.75	5.79
01/16/2006	5.83	5.83	5.79	5.82
01/17/2006	5.94	6.1	5.91	5.94
01/18/2006	5.98	6.03	5.88	6.01
01/19/2006	6.03	6.05	5.94	5.97
01/20/2006	6.01	6.04	5.96	6.03
01/23/2006	6.02	6.02	5.9	5.99
01/24/2006	6	6	5.91	5.93
01/25/2006	5.93	6.01	5.92	6
01/26/2006	6	6.05	5.97	6.02
01/27/2006	6.05	6.05	5.98	6.02
01/30/2006	5.81	5.96	5.73	5.93
01/31/2006	5.95	5.98	5.89	5.9
02/01/2006	5.9	5.99	5.9	5.97
02/02/2006	6	6.05	5.96	6.03
02/03/2006	6.02	6.03	5.98	6
02/06/2006	6	6.03	5.92	5.97
02/07/2006	6	6.02	5.96	5.98
02/08/2006	5.97	6	5.95	5.98
02/09/2006	6.02	6.22	6.01	6.19
02/10/2006	6.2	6.35	6.13	6.33
02/13/2006	6.29	6.38	6.22	6.3
02/14/2006	6.3	6.3	6.18	6.27
02/15/2006	6.3	6.3	6.19	6.26
02/16/2006	6.28	6.28	6.17	6.19
02/17/2006	6.17	6.37	6.17	6.34
02/20/2006	6.33	6.4	6.28	6.31
02/21/2006	6.31	6.35	6.27	6.34
02/22/2006	6.3	6.35	6.25	6.26
02/23/2006	6.3	6.3	6.18	6.24
02/24/2006	6.25	6.27	6.17	6.23
02/27/2006	6.23	6.3	6.22	6.24
02/28/2006	6.3	6.31	6.21	6.22
03/01/2006	6.21	6.28	6.21	6.24
03/02/2006	6.3	6.45	6.28	6.4
03/03/2006	6.39	6.45	6.31	6.32
03/06/2006	6.33	6.45	6.32	6.39
03/07/2006	6.42	6.42	6.29	6.3
03/08/2006	6.33	6.35	6.22	6.33
03/09/2006	6.37	6.43	6.33	6.42
03/10/2006	6.43	6.44	6.35	6.42
03/13/2006	6.49	6.59	6.42	6.59
03/14/2006	6.6	6.7	6.55	6.59
03/15/2006	6.65	6.65	6.58	6.6
03/16/2006	6.65	6.68	6.58	6.6
03/17/2006	6.61	6.72	6.6	6.66
03/20/2006	6.67	6.71	6.64	6.67
03/21/2006	6.68	6.7	6.62	6.7
03/22/2006	6.66	6.7	6.62	6.65
03/23/2006	6.69	6.69	6.49	6.52
03/24/2006	6.51	6.57	6.37	6.43
03/27/2006	6.37	6.42	6.26	6.3
03/28/2006	6.24	6.45	6.24	6.43
03/29/2006	6.36	6.6	6.36	6.53
03/30/2006	6.55	6.6	6.43	6.44
03/31/2006	6.42	6.5	6.42	6.45
04/03/2006	6.41	6.58	6.41	6.52
04/04/2006	6.53	6.6	6.38	6.42
04/05/2006	6.45	6.5	6.42	6.5
04/06/2006	6.5	6.5	6.41	6.42
04/07/2006	6.44	6.47	6.29	6.39
04/10/2006	6.4	6.43	6.34	6.37
04/11/2006	6.31	6.43	6.28	6.36
04/12/2006	6.35	6.45	6.22	6.44
04/13/2006	6.38	6.42	6.34	6.4
04/18/2006	6.39	6.41	6.33	6.38
04/19/2006	6.35	6.43	6.3	6.33
04/20/2006	6.32	6.4	6.32	6.37
04/21/2006	6.37	6.37	6.25	6.28
04/24/2006	6.16	6.29	6.16	6.2
04/25/2006	6.2	6.31	6.2	6.28
04/26/2006	6.32	6.42	6.32	6.35
04/27/2006	6.35	6.35	6.22	6.23
04/28/2006	6.27	6.27	6.1	6.15
05/02/2006	6.16	6.24	6.12	6.23
05/03/2006	6.25	6.33	6.17	6.25
05/04/2006	6.26	6.58	6.25	6.49
05/05/2006	6.54	6.68	6.43	6.51
05/08/2006	6.59	6.59	6.43	6.48
05/09/2006	6.43	6.68	6.42	6.67
05/10/2006	6.69	6.7	6.55	6.63
05/11/2006	6.6	6.76	6.55	6.65
05/12/2006	6.7	6.7	6.51	6.59
05/15/2006	6.61	6.61	6.47	6.53
05/16/2006	6.6	6.61	6.45	6.47
05/17/2006	6.52	6.52	6.25	6.26
05/18/2006	6.25	6.32	6.14	6.26
05/19/2006	6.28	6.47	6.25	6.36
05/22/2006	6.42	6.48	6.2	6.23
05/23/2006	6.19	6.35	6.18	6.29
05/24/2006	6.26	6.26	6.09	6.15
05/25/2006	6.15	6.37	6.15	6.33
05/26/2006	6.4	6.42	6.25	6.33
05/29/2006	6.24	6.36	6.24	6.36
05/30/2006	6.37	6.37	6.23	6.25
05/31/2006	6.24	6.32	6.22	6.3
06/01/2006	6.3	6.34	6.22	6.24
06/02/2006	6.28	6.43	6.26	6.41
06/05/2006	6.42	6.51	6.34	6.46
06/06/2006	6.34	6.49	6.34	6.41
06/07/2006	6.38	6.47	6.35	6.37
06/08/2006	6.35	6.39	6.2	6.22
06/09/2006	6.29	6.42	6.29	6.41
06/12/2006	6.41	6.41	6.21	6.28
06/13/2006	6.24	6.3	6.18	6.29
06/14/2006	6.29	6.3	6.19	6.24
06/15/2006	6.26	6.41	6.22	6.37
06/16/2006	6.47	6.47	6.29	6.36
06/19/2006	6.35	6.4	5.41	5.54
06/20/2006	5.62	5.66	5.48	5.54
06/21/2006	5.6	5.63	5.52	5.56
06/22/2006	5.6	5.73	5.55	5.58
06/23/2006	5.62	5.64	5.53	5.63
06/26/2006	5.69	5.69	5.59	5.61
06/27/2006	5.64	5.65	5.59	5.61
06/28/2006	5.6	5.83	5.56	5.75
06/29/2006	5.8	5.85	5.69	5.71
06/30/2006	5.75	5.75	5.66	5.7
07/03/2006	5.77	5.77	5.68	5.69
07/04/2006	5.7	5.73	5.64	5.69
07/05/2006	5.7	5.7	5.65	5.68
07/06/2006	5.73	5.73	5.63	5.7
07/07/2006	5.73	5.73	5.67	5.69
07/10/2006	5.72	5.72	5.65	5.65
07/11/2006	5.68	5.7	5.64	5.65
07/12/2006	5.7	5.7	5.54	5.55
07/13/2006	5.62	5.62	5.46	5.51
07/14/2006	5.51	5.6	5.47	5.54
07/17/2006	5.56	5.56	5.44	5.5
07/18/2006	5.52	5.54	5.43	5.49
07/19/2006	5.48	5.62	5.47	5.52
07/20/2006	5.6	5.64	5.55	5.57
07/21/2006	5.65	5.65	5.55	5.59
07/24/2006	5.63	5.72	5.62	5.71
07/25/2006	5.69	5.75	5.68	5.74
07/26/2006	5.73	5.75	5.61	5.64
07/27/2006	5.66	5.78	5.61	5.68
07/28/2006	5.67	5.79	5.65	5.75
07/31/2006	5.8	5.8	5.71	5.76
08/01/2006	5.8	5.8	5.69	5.7
08/02/2006	5.73	5.74	5.64	5.7
08/03/2006	5.7	5.71	5.66	5.68
08/04/2006	5.7	5.7	5.6	5.62
08/07/2006	5.61	5.62	5.54	5.55
08/08/2006	5.56	5.6	5.53	5.55
08/09/2006	5.57	5.6	5.54	5.55
08/10/2006	5.58	5.58	5.5	5.53
08/11/2006	5.55	5.57	5.51	5.53
08/14/2006	5.55	5.56	5.52	5.53
08/16/2006	5.55	5.57	5.5	5.53
08/17/2006	5.52	5.56	5.48	5.5
08/18/2006	5.5	5.56	5.49	5.52
08/21/2006	5.54	5.55	5.49	5.5
08/22/2006	5.5	5.51	5.49	5.5
08/23/2006	5.5	5.51	5.47	5.5
08/24/2006	5.51	5.51	5.49	5.5
08/25/2006	5.49	5.51	5.48	5.49
08/28/2006	5.49	5.5	5.35	5.45
08/29/2006	5.45	5.56	5.42	5.53
08/30/2006	5.51	5.66	5.5	5.62
08/31/2006	5.62	5.79	5.62	5.71
09/01/2006	5.69	5.75	5.69	5.72
09/04/2006	5.73	5.77	5.71	5.75
09/05/2006	5.76	5.78	5.65	5.71
09/06/2006	5.72	5.76	5.71	5.72
09/07/2006	5.75	5.75	5.66	5.68
09/08/2006	5.67	5.71	5.63	5.66
09/11/2006	5.68	5.68	5.55	5.61
09/12/2006	5.65	5.65	5.54	5.56
09/13/2006	5.59	5.65	5.59	5.63
09/14/2006	5.59	5.65	5.58	5.58
09/15/2006	5.59	5.69	5.56	5.67
09/18/2006	5.67	5.76	5.65	5.71
09/19/2006	5.74	5.74	5.6	5.63
09/20/2006	5.63	5.67	5.58	5.59
09/21/2006	5.63	5.66	5.59	5.6
09/22/2006	5.6	5.63	5.57	5.6
09/25/2006	5.6	5.65	5.56	5.57
09/26/2006	5.58	5.64	5.58	5.62
09/27/2006	5.65	5.66	5.59	5.59
09/28/2006	5.59	5.62	5.48	5.53
09/29/2006	5.55	5.55	5.5	5.51
10/02/2006	5.53	5.55	5.52	5.54
10/03/2006	5.51	5.57	5.51	5.53
10/04/2006	5.52	5.54	5.47	5.48
10/05/2006	5.51	5.51	5.45	5.46
10/06/2006	5.46	5.49	5.45	5.49
10/09/2006	5.5	5.67	5.5	5.66
10/10/2006	5.67	5.76	5.63	5.73
10/11/2006	5.72	5.78	5.65	5.73
10/12/2006	5.73	5.73	5.62	5.65
10/13/2006	5.66	5.69	5.58	5.59
10/16/2006	5.59	5.7	5.59	5.65
10/17/2006	5.64	5.68	5.55	5.56
10/18/2006	5.59	5.72	5.58	5.68
10/19/2006	5.67	5.71	5.65	5.7
10/20/2006	5.68	5.8	5.68	5.77
10/23/2006	5.82	5.94	5.82	5.93
10/24/2006	5.95	6.01	5.86	5.87
10/25/2006	5.89	5.98	5.87	5.9
10/26/2006	5.95	5.95	5.83	5.84
10/27/2006	5.86	5.94	5.75	5.84
10/30/2006	5.88	5.94	5.79	5.85
10/31/2006	5.89	6.06	5.87	6.02
11/01/2006	6.05	6.08	5.99	6.05
11/02/2006	6.04	6.04	5.96	6.01
11/03/2006	6.02	6.03	5.98	6
11/06/2006	6.03	6.08	5.98	5.99
11/07/2006	6.03	6.03	5.92	5.95
11/08/2006	5.92	5.98	5.86	5.87
11/09/2006	5.88	5.96	5.86	5.93
11/10/2006	5.93	5.98	5.86	5.87
11/13/2006	5.87	5.92	5.84	5.85
11/14/2006	5.87	5.89	5.68	5.73
11/15/2006	5.8	5.89	5.77	5.89
11/16/2006	5.9	5.92	5.82	5.83
11/17/2006	5.81	5.87	5.79	5.83
11/20/2006	5.81	5.87	5.74	5.79
11/21/2006	5.73	5.77	5.61	5.62
11/22/2006	5.65	5.68	5.53	5.55
11/23/2006	5.59	5.7	5.57	5.59
11/24/2006	5.6	5.62	5.55	5.62
11/27/2006	5.62	5.62	5.54	5.55
11/28/2006	5.56	5.57	5.47	5.48
11/29/2006	5.52	5.58	5.48	5.55
11/30/2006	5.57	5.67	5.54	5.62
12/01/2006	5.64	5.68	5.54	5.55
12/04/2006	5.58	5.62	5.53	5.59
12/05/2006	5.62	5.62	5.54	5.58
12/06/2006	5.57	5.61	5.55	5.57
12/07/2006	5.59	5.62	5.55	5.58
12/08/2006	5.61	5.61	5.52	5.58
12/11/2006	5.62	5.64	5.57	5.59
12/12/2006	5.61	5.64	5.59	5.61
12/13/2006	5.59	5.63	5.56	5.56
12/14/2006	5.58	5.6	5.55	5.59
12/15/2006	5.62	5.62	5.54	5.55
12/18/2006	5.56	5.62	5.56	5.59
12/19/2006	5.59	5.61	5.57	5.58
12/20/2006	5.58	5.62	5.57	5.61
12/21/2006	5.59	5.68	5.59	5.64
12/22/2006	5.64	5.73	5.64	5.68
12/27/2006	5.71	5.78	5.7	5.75
12/28/2006	5.77	5.83	5.73	5.8
12/29/2006	5.8	5.86	5.79	5.83

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High