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

2007 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 6.2228

CLOSE 6.2241

Low

LOW 5.51

High

HIGH 7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	5.83	5.85	5.76	5.78
01/03/2007	5.79	5.79	5.74	5.77
01/04/2007	5.78	5.82	5.73	5.81
01/05/2007	5.81	5.82	5.75	5.78
01/08/2007	5.77	5.81	5.69	5.71
01/09/2007	5.72	5.78	5.71	5.74
01/10/2007	5.74	5.9	5.74	5.79
01/11/2007	5.82	5.84	5.76	5.8
01/12/2007	5.8	5.86	5.79	5.82
01/15/2007	5.83	5.93	5.8	5.88
01/16/2007	5.9	5.91	5.83	5.83
01/17/2007	5.82	5.88	5.8	5.8
01/18/2007	5.84	5.89	5.82	5.86
01/19/2007	5.9	5.98	5.84	5.96
01/22/2007	5.99	6.04	5.98	6
01/23/2007	6.03	6.03	5.9	5.95
01/24/2007	5.96	5.99	5.91	5.96
01/25/2007	5.96	6	5.92	5.93
01/26/2007	5.94	5.98	5.91	5.94
01/29/2007	5.93	5.97	5.86	5.92
01/30/2007	5.95	6.09	5.88	6.04
01/31/2007	6.06	6.19	6.05	6.18
02/01/2007	6.18	6.46	6.18	6.3
02/02/2007	6.31	6.31	6.19	6.21
02/05/2007	6.21	6.29	6.19	6.22
02/06/2007	6.21	6.35	6.2	6.31
02/07/2007	6.33	6.42	6.27	6.3
02/08/2007	6.31	6.37	6.18	6.2
02/09/2007	6.27	6.29	6.19	6.2
02/12/2007	6.25	6.28	6.2	6.22
02/13/2007	6.23	6.23	6.15	6.18
02/14/2007	6.19	6.21	6.15	6.15
02/15/2007	6.16	6.19	6.1	6.12
02/16/2007	6.18	6.2	6.12	6.13
02/19/2007	6.2	6.29	6.2	6.29
02/20/2007	6.31	6.35	6.2	6.21
02/21/2007	6.26	6.28	6.16	6.2
02/22/2007	6.22	6.23	6.18	6.21
02/23/2007	6.23	6.25	6.15	6.16
02/26/2007	6.19	6.25	6.17	6.19
02/27/2007	6.19	6.21	5.97	5.98
02/28/2007	5.85	5.97	5.85	5.93
03/01/2007	5.93	6.02	5.76	5.94
03/02/2007	5.9	5.97	5.82	5.92
03/05/2007	5.8	5.89	5.73	5.87
03/06/2007	5.9	5.97	5.82	5.88
03/07/2007	5.87	5.94	5.85	5.91
03/08/2007	5.96	6.12	5.96	6.11
03/09/2007	6.12	6.13	5.97	5.99
03/12/2007	6.04	6.05	5.91	5.96
03/13/2007	6	6	5.89	5.89
03/14/2007	5.84	5.92	5.8	5.83
03/15/2007	5.94	5.99	5.87	5.95
03/16/2007	5.93	5.97	5.86	5.87
03/19/2007	5.96	5.96	5.86	5.93
03/20/2007	5.93	5.96	5.86	5.87
03/21/2007	5.87	5.96	5.82	5.89
03/22/2007	5.9	5.95	5.89	5.93
03/23/2007	5.95	5.98	5.93	5.95
03/26/2007	5.97	5.98	5.93	5.94
03/27/2007	5.99	5.99	5.8	5.88
03/28/2007	5.9	5.9	5.82	5.83
03/29/2007	5.87	5.93	5.84	5.92
03/30/2007	5.92	5.96	5.89	5.95
04/02/2007	5.96	6.08	5.94	6.02
04/03/2007	6.04	6.11	6.04	6.09
04/04/2007	6.1	6.11	6.03	6.05
04/05/2007	6.04	6.14	6.03	6.11
04/10/2007	6.15	6.23	6.11	6.21
04/11/2007	6.23	6.24	6.17	6.2
04/12/2007	6.13	6.25	6.12	6.19
04/13/2007	6.32	6.49	6.32	6.37
04/16/2007	6.42	6.49	6.35	6.45
04/17/2007	6.41	6.45	6.38	6.44
04/18/2007	6.44	6.48	6.4	6.45
04/19/2007	6.4	6.42	6.27	6.38
04/20/2007	6.28	6.31	6.22	6.27
04/23/2007	6.19	6.25	6.12	6.24
04/24/2007	6.26	6.26	6.13	6.25
04/25/2007	6.23	6.26	6.19	6.26
04/26/2007	6.26	6.26	6.18	6.22
04/27/2007	6.22	6.23	6.15	6.22
04/30/2007	6.22	6.22	6.16	6.21
05/02/2007	6.21	6.24	6.19	6.22
05/03/2007	6.24	6.32	6.17	6.3
05/04/2007	6.31	6.49	6.31	6.47
05/07/2007	6.45	6.54	6.39	6.5
05/08/2007	6.5	6.51	6.27	6.35
05/09/2007	6.38	6.43	6.28	6.33
05/10/2007	6.37	6.38	6.31	6.35
05/11/2007	6.27	6.4	6.27	6.37
05/14/2007	6.4	6.4	6.28	6.33
05/15/2007	6.35	6.45	6.29	6.38
05/16/2007	6.36	6.39	6.29	6.32
05/17/2007	6.31	6.37	6.27	6.3
05/18/2007	6.31	6.37	6.27	6.32
05/21/2007	6.34	6.38	6.28	6.31
05/22/2007	6.31	6.44	6.31	6.39
05/23/2007	6.4	6.43	6.35	6.41
05/24/2007	6.37	6.43	6.28	6.31
05/25/2007	6.28	6.32	6.25	6.25
05/28/2007	6.27	6.37	6.26	6.33
05/29/2007	6.36	6.39	6.29	6.33
05/30/2007	6.25	6.3	6.21	6.28
05/31/2007	6.29	6.31	6.22	6.27
06/01/2007	6.25	6.31	6.22	6.23
06/04/2007	6.24	6.33	6.22	6.31
06/05/2007	6.33	6.43	6.27	6.4
06/06/2007	6.4	6.45	6.32	6.38
06/07/2007	6.37	6.46	6.31	6.36
06/08/2007	6.32	6.4	6.25	6.33
06/11/2007	6.39	6.45	6.3	6.39
06/12/2007	6.36	6.37	6.23	6.25
06/13/2007	6.24	6.28	6.05	6.17
06/14/2007	6.2	6.3	6.13	6.26
06/15/2007	6.28	6.33	6.2	6.27
06/18/2007	6.28	6.3	6.21	6.27
06/19/2007	6.23	6.27	6.19	6.23
06/20/2007	6.21	6.27	6.19	6.26
06/21/2007	6.26	6.31	6.17	6.19
06/22/2007	6.2	6.24	6.12	6.17
06/25/2007	6.12	6.18	6	6.05
06/26/2007	6.06	6.13	6.01	6.05
06/27/2007	6.03	6.18	5.95	6.13
06/28/2007	6.2	6.2	6.1	6.2
06/29/2007	6.19	6.19	6.07	6.18
07/02/2007	6.11	6.17	6.06	6.1
07/03/2007	6.11	6.25	6.11	6.21
07/04/2007	6.24	6.25	6.17	6.2
07/05/2007	6.15	6.24	6.14	6.22
07/06/2007	6.22	6.25	6.18	6.24
07/09/2007	6.25	6.28	6.2	6.26
07/10/2007	6.25	6.3	6.19	6.23
07/11/2007	6.21	6.26	6.17	6.23
07/12/2007	6.22	6.39	6.18	6.35
07/13/2007	6.36	6.39	6.24	6.26
07/16/2007	6.24	6.35	6.23	6.23
07/17/2007	6.23	6.33	6.21	6.3
07/18/2007	6.3	6.3	6.17	6.19
07/19/2007	6.24	6.44	6.19	6.36
07/20/2007	6.39	6.43	6.26	6.3
07/23/2007	6.28	6.28	6.2	6.24
07/24/2007	6.23	6.3	6.01	6.13
07/25/2007	6.05	6.16	6.01	6.03
07/26/2007	6.04	6.13	5.7	5.99
07/27/2007	5.9	6	5.82	5.86
07/30/2007	5.87	5.98	5.83	5.91
07/31/2007	5.98	5.98	5.86	5.89
08/01/2007	5.82	5.98	5.71	5.94
08/02/2007	5.94	6.18	5.91	6.04
08/03/2007	6.04	6.12	5.97	6.06
08/06/2007	6.02	6.08	5.92	5.95
08/07/2007	5.98	6.05	5.93	5.98
08/08/2007	5.96	5.99	5.65	5.69
08/09/2007	5.69	5.69	5.55	5.66
08/10/2007	5.59	5.59	5.51	5.53
08/13/2007	5.57	5.76	5.55	5.69
08/14/2007	5.63	5.77	5.63	5.72
08/16/2007	5.67	5.74	5.57	5.6
08/17/2007	5.62	5.72	5.58	5.66
08/20/2007	5.76	5.82	5.69	5.81
08/21/2007	5.74	5.89	5.74	5.85
08/22/2007	5.87	6.09	5.73	6.08
08/23/2007	6.09	6.1	6.02	6.03
08/24/2007	6.04	6.04	5.96	5.99
08/27/2007	5.98	6.08	5.96	6.05
08/28/2007	6.03	6.03	5.9	5.94
08/29/2007	5.91	6.03	5.9	6
08/30/2007	6.03	6.17	6.02	6.1
08/31/2007	6.09	6.29	6.09	6.24
09/03/2007	6.21	6.27	6.19	6.25
09/04/2007	6.23	6.3	6.21	6.3
09/05/2007	6.3	6.37	6.21	6.3
09/06/2007	6.3	6.39	6.23	6.35
09/07/2007	6.32	6.45	6.27	6.32
09/10/2007	6.28	6.31	6.24	6.27
09/11/2007	6.29	6.4	6.19	6.23
09/12/2007	6.28	6.37	6.23	6.33
09/13/2007	6.33	6.38	6.26	6.35
09/14/2007	6.31	6.39	6.26	6.35
09/17/2007	6.31	6.39	6.25	6.27
09/18/2007	6.28	6.35	6.25	6.28
09/19/2007	6.34	6.34	6.27	6.29
09/20/2007	6.25	6.35	6.25	6.34
09/21/2007	6.29	6.34	6.24	6.28
09/24/2007	6.33	6.43	6.3	6.42
09/25/2007	6.32	6.42	6.32	6.42
09/26/2007	6.43	6.77	6.43	6.59
09/27/2007	6.67	6.74	6.59	6.62
09/28/2007	6.62	6.7	6.62	6.63
10/01/2007	6.67	6.75	6.62	6.66
10/02/2007	6.73	6.74	6.57	6.64
10/03/2007	6.67	6.75	6.6	6.75
10/04/2007	6.71	6.83	6.7	6.76
10/05/2007	6.77	6.78	6.7	6.75
10/08/2007	6.76	6.95	6.76	6.88
10/09/2007	6.91	7	6.8	6.86
10/10/2007	6.88	6.88	6.75	6.81
10/11/2007	6.83	6.87	6.81	6.86
10/12/2007	6.85	6.86	6.75	6.85
10/15/2007	6.85	6.89	6.79	6.83
10/16/2007	6.82	6.88	6.78	6.85
10/17/2007	6.86	6.86	6.76	6.78
10/18/2007	6.78	6.91	6.78	6.8
10/19/2007	6.8	6.81	6.71	6.75
10/22/2007	6.61	6.64	6.51	6.54
10/23/2007	6.58	6.74	6.58	6.68
10/24/2007	6.74	6.8	6.67	6.69
10/25/2007	6.72	6.77	6.69	6.75
10/26/2007	6.66	6.78	6.66	6.78
10/29/2007	6.85	6.85	6.72	6.84
10/30/2007	6.8	6.85	6.79	6.81
10/31/2007	6.83	6.95	6.82	6.91
11/01/2007	6.9	6.91	6.78	6.82
11/02/2007	6.74	6.78	6.61	6.63
11/05/2007	6.6	6.74	6.6	6.64
11/06/2007	6.65	6.9	6.65	6.76
11/07/2007	6.75	6.8	6.55	6.59
11/08/2007	6.48	6.61	6.3	6.56
11/09/2007	6.5	6.5	6.39	6.4
11/12/2007	6.32	6.44	6.32	6.38
11/13/2007	6.36	6.49	6.33	6.47
11/14/2007	6.51	6.65	6.43	6.61
11/15/2007	6.63	6.71	6.38	6.46
11/16/2007	6.48	6.48	6.35	6.45
11/19/2007	6.48	6.55	6.37	6.43
11/20/2007	6.42	6.45	6.05	6.4
11/21/2007	6.3	6.39	6.14	6.16
11/22/2007	6.15	6.6	6.06	6.31
11/23/2007	6.33	6.48	6.26	6.28
11/26/2007	6.28	6.46	6.28	6.32
11/27/2007	6.35	6.47	6.33	6.42
11/28/2007	6.42	6.48	6.38	6.47
11/29/2007	6.47	6.49	6.36	6.4
11/30/2007	6.35	6.5	6.35	6.48
12/03/2007	6.51	6.51	6.38	6.41
12/04/2007	6.4	6.44	6.25	6.28
12/05/2007	6.33	6.35	6.24	6.31
12/06/2007	6.34	6.41	6.28	6.31
12/07/2007	6.36	6.44	6.28	6.42
12/10/2007	6.4	6.4	6.3	6.35
12/11/2007	6.36	6.36	6.19	6.26
12/12/2007	6.13	6.17	6.03	6.14
12/13/2007	6.06	6.26	6.06	6.2
12/14/2007	6.14	6.21	6.04	6.05
12/17/2007	6	6.09	5.98	6.01
12/18/2007	5.96	6.11	5.96	6.07
12/19/2007	6.08	6.23	6.08	6.19
12/20/2007	6.16	6.24	6.01	6.11
12/21/2007	6.13	6.2	6.01	6.03
12/27/2007	6.14	6.14	6.05	6.13
12/28/2007	6.14	6.18	6.06	6.11

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High