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

2009 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 4.5848

CLOSE 4.5843

Low

LOW 3.7

High

HIGH 5.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	3.86	3.96	3.86	3.88
01/05/2009	3.89	3.93	3.75	3.78
01/06/2009	3.81	3.84	3.71	3.8
01/07/2009	3.85	3.87	3.8	3.82
01/08/2009	3.82	3.88	3.78	3.87
01/09/2009	3.89	3.98	3.87	3.95
01/12/2009	3.9	3.94	3.86	3.88
01/13/2009	3.91	3.91	3.77	3.83
01/14/2009	3.82	3.88	3.74	3.74
01/15/2009	3.8	3.81	3.71	3.79
01/16/2009	3.76	3.81	3.72	3.72
01/19/2009	3.76	3.79	3.72	3.78
01/20/2009	3.78	3.94	3.73	3.85
01/21/2009	3.89	3.89	3.77	3.78
01/22/2009	3.85	3.87	3.73	3.78
01/23/2009	3.79	3.79	3.71	3.73
01/26/2009	3.75	3.85	3.74	3.82
01/27/2009	3.85	3.93	3.81	3.93
01/28/2009	3.9	4.04	3.9	4
01/29/2009	4	4.04	3.87	3.94
01/30/2009	3.88	3.97	3.87	3.95
02/02/2009	3.97	4.04	3.89	3.89
02/03/2009	3.92	4.02	3.88	3.97
02/04/2009	4.01	4.04	3.96	3.97
02/05/2009	4	4.03	3.96	3.97
02/06/2009	3.96	4.05	3.88	4.04
02/09/2009	4.04	4.09	4	4.09
02/10/2009	4.08	4.09	4.04	4.04
02/11/2009	4.02	4.14	3.97	4.08
02/12/2009	4.1	4.38	4.05	4.24
02/13/2009	4.27	4.39	4.2	4.29
02/16/2009	4.33	4.48	4.21	4.26
02/17/2009	4.3	4.32	4.17	4.19
02/18/2009	4.23	4.4	4.11	4.16
02/19/2009	4.16	4.35	4.05	4.27
02/20/2009	4.25	4.27	4.19	4.2
02/23/2009	4.24	4.29	4.16	4.2
02/24/2009	4.16	4.32	4.16	4.21
02/25/2009	4.28	4.29	4.04	4.25
02/26/2009	4.21	4.29	4.17	4.2
02/27/2009	4.2	4.22	4.05	4.05
03/02/2009	4.12	4.12	3.92	3.92
03/03/2009	3.9	4.07	3.9	4.03
03/04/2009	4.05	4.09	3.93	4.09
03/05/2009	4.08	4.12	3.97	3.97
03/06/2009	3.97	4.02	3.85	3.85
03/09/2009	3.85	3.98	3.7	3.92
03/10/2009	3.85	4.04	3.85	3.93
03/11/2009	3.93	3.98	3.75	3.83
03/12/2009	3.89	3.89	3.83	3.87
03/13/2009	3.87	3.94	3.8	3.8
03/16/2009	3.84	3.98	3.84	3.94
03/17/2009	3.94	4.01	3.89	3.98
03/18/2009	4.03	4.05	3.94	3.97
03/19/2009	3.96	4	3.9	3.99
03/20/2009	4	4.02	3.92	3.99
03/23/2009	4.01	4.08	3.98	4
03/24/2009	4.04	4.04	3.96	3.96
03/25/2009	3.96	4.2	3.96	4.14
03/26/2009	4.1	4.19	4.01	4.06
03/27/2009	4.06	4.12	4.03	4.09
03/30/2009	4.03	4.12	3.98	3.98
03/31/2009	3.98	4.11	3.98	4.1
04/01/2009	4.14	4.14	4.03	4.1
04/02/2009	4.1	4.14	4.07	4.14
04/03/2009	4.16	4.23	4.07	4.2
04/06/2009	4.25	4.29	4.18	4.26
04/07/2009	4.25	4.35	4.24	4.3
04/08/2009	4.3	4.37	4.23	4.37
04/09/2009	4.47	4.47	4.34	4.42
04/14/2009	4.42	4.45	4.35	4.45
04/15/2009	4.41	4.56	4.35	4.47
04/16/2009	4.5	4.54	4.47	4.5
04/17/2009	4.51	4.54	4.22	4.22
04/20/2009	4.36	4.42	4.18	4.39
04/21/2009	4.36	4.4	4.17	4.19
04/22/2009	4.2	4.24	4.1	4.23
04/23/2009	4.29	4.45	4.24	4.3
04/24/2009	4.37	4.37	4.28	4.33
04/27/2009	4.4	4.4	4.26	4.28
04/28/2009	4.3	4.31	4.21	4.27
04/29/2009	4.31	4.37	4.28	4.33
04/30/2009	4.42	4.42	4.33	4.38
05/04/2009	4.4	4.44	4.33	4.36
05/05/2009	4.4	4.42	4.26	4.33
05/06/2009	4.35	4.45	4.3	4.4
05/07/2009	4.49	4.53	4.4	4.45
05/08/2009	4.48	4.53	4.37	4.49
05/11/2009	4.5	4.5	4.35	4.47
05/12/2009	4.42	4.47	4.4	4.46
05/13/2009	4.48	4.55	4.43	4.48
05/14/2009	4.52	4.62	4.43	4.62
05/15/2009	4.59	4.68	4.57	4.66
05/18/2009	4.64	4.88	4.64	4.87
05/19/2009	4.92	5.07	4.75	4.8
05/20/2009	4.83	4.93	4.8	4.84
05/21/2009	4.8	4.99	4.78	4.86
05/22/2009	4.84	4.92	4.78	4.81
05/25/2009	4.83	4.88	4.75	4.87
05/26/2009	4.87	4.89	4.81	4.89
05/27/2009	4.9	4.92	4.85	4.92
05/28/2009	4.76	4.82	4.69	4.76
05/29/2009	4.76	4.76	4.67	4.72
06/01/2009	4.76	4.76	4.7	4.74
06/02/2009	4.7	4.77	4.65	4.69
06/03/2009	4.71	4.81	4.71	4.74
06/04/2009	4.75	4.79	4.61	4.67
06/05/2009	4.72	4.72	4.57	4.65
06/08/2009	4.64	4.68	4.56	4.64
06/09/2009	4.67	4.7	4.55	4.56
06/10/2009	4.6	4.61	4.4	4.44
06/11/2009	4.43	4.55	4.28	4.55
06/12/2009	4.54	4.57	4.43	4.49
06/15/2009	4.45	4.55	4.4	4.44
06/16/2009	4.47	4.53	4.42	4.53
06/17/2009	4.5	4.56	4.4	4.5
06/18/2009	4.5	4.5	4.41	4.47
06/19/2009	4.51	4.54	4.43	4.46
06/22/2009	4.49	4.49	4.44	4.45
06/23/2009	4.44	4.52	4.36	4.36
06/24/2009	4.4	4.4	4.31	4.33
06/25/2009	4.33	4.41	4.32	4.38
06/26/2009	4.42	4.43	4.31	4.32
06/29/2009	4.35	4.37	4.25	4.28
06/30/2009	4.3	4.45	4.29	4.41
07/01/2009	4.47	4.52	4.39	4.42
07/02/2009	4.44	4.51	4.41	4.49
07/03/2009	4.49	4.52	4.42	4.47
07/06/2009	4.47	4.49	4.4	4.41
07/07/2009	4.43	4.48	4.41	4.43
07/08/2009	4.43	4.5	4.37	4.44
07/09/2009	4.48	4.56	4.46	4.51
07/10/2009	4.53	4.56	4.41	4.44
07/13/2009	4.45	4.53	4.41	4.51
07/14/2009	4.55	4.61	4.44	4.51
07/15/2009	4.53	4.62	4.52	4.6
07/16/2009	4.61	4.63	4.57	4.61
07/17/2009	4.63	4.66	4.55	4.66
07/20/2009	4.65	4.65	4.56	4.59
07/21/2009	4.57	4.63	4.53	4.6
07/22/2009	4.62	4.62	4.51	4.6
07/23/2009	4.6	4.65	4.56	4.65
07/24/2009	4.6	4.66	4.57	4.58
07/27/2009	4.59	4.65	4.59	4.65
07/28/2009	4.62	4.75	4.6	4.63
07/29/2009	4.63	4.75	4.49	4.57
07/30/2009	4.61	4.65	4.53	4.65
07/31/2009	4.65	4.69	4.61	4.69
08/03/2009	4.72	4.8	4.69	4.69
08/04/2009	4.73	4.74	4.66	4.7
08/05/2009	4.73	4.73	4.67	4.68
08/06/2009	4.69	4.72	4.68	4.7
08/07/2009	4.73	4.76	4.66	4.74
08/10/2009	4.76	4.76	4.61	4.74
08/11/2009	4.74	4.74	4.65	4.65
08/12/2009	4.64	4.73	4.63	4.72
08/13/2009	4.7	4.74	4.65	4.71
08/14/2009	4.72	4.76	4.66	4.75
08/17/2009	4.74	4.75	4.62	4.62
08/18/2009	4.62	4.7	4.62	4.7
08/19/2009	4.66	4.71	4.64	4.71
08/20/2009	4.71	4.74	4.68	4.72
08/21/2009	4.72	4.74	4.68	4.72
08/24/2009	4.73	4.74	4.7	4.73
08/25/2009	4.7	4.73	4.68	4.72
08/26/2009	4.72	4.79	4.7	4.79
08/27/2009	4.74	4.8	4.73	4.79
08/28/2009	4.76	4.8	4.72	4.72
08/31/2009	4.72	4.74	4.66	4.71
09/01/2009	4.68	4.72	4.59	4.59
09/02/2009	4.57	4.57	4.45	4.55
09/03/2009	4.54	4.62	4.51	4.62
09/04/2009	4.6	4.65	4.59	4.64
09/07/2009	4.61	4.67	4.61	4.64
09/08/2009	4.64	4.68	4.6	4.65
09/09/2009	4.65	4.74	4.65	4.73
09/10/2009	4.73	4.75	4.68	4.71
09/11/2009	4.68	4.74	4.68	4.71
09/14/2009	4.7	4.8	4.7	4.73
09/15/2009	4.74	4.76	4.71	4.71
09/16/2009	4.72	4.75	4.7	4.71
09/17/2009	4.75	4.75	4.71	4.74
09/18/2009	4.72	4.76	4.72	4.72
09/21/2009	4.74	4.8	4.72	4.77
09/22/2009	4.8	4.83	4.74	4.76
09/23/2009	4.75	4.77	4.73	4.73
09/24/2009	4.72	4.76	4.69	4.69
09/25/2009	4.69	4.77	4.66	4.72
09/28/2009	4.7	4.76	4.7	4.75
09/29/2009	4.76	4.78	4.74	4.78
09/30/2009	4.76	4.84	4.75	4.84
10/01/2009	4.84	4.9	4.79	4.8
10/02/2009	4.78	4.83	4.71	4.71
10/05/2009	4.74	4.81	4.7	4.78
10/06/2009	4.78	4.89	4.78	4.84
10/07/2009	4.89	4.9	4.85	4.88
10/08/2009	4.88	4.92	4.84	4.89
10/09/2009	4.89	4.89	4.82	4.82
10/12/2009	4.81	4.84	4.8	4.83
10/13/2009	4.82	4.84	4.8	4.81
10/14/2009	4.84	4.88	4.84	4.88
10/15/2009	4.87	4.99	4.86	4.98
10/16/2009	4.99	5	4.9	4.92
10/19/2009	4.92	5.02	4.92	5
10/20/2009	5.02	5.03	4.96	4.99
10/21/2009	4.96	5.01	4.92	4.97
10/22/2009	4.94	4.97	4.91	4.96
10/23/2009	4.95	5.02	4.93	4.98
10/26/2009	4.95	4.97	4.87	4.88
10/27/2009	4.85	5.25	4.85	5.16
10/28/2009	5.17	5.18	5.01	5.11
10/29/2009	5.15	5.21	5.12	5.18
10/30/2009	5.17	5.32	5.15	5.28
11/02/2009	5.25	5.33	5.22	5.27
11/03/2009	5.3	5.32	5.14	5.26
11/04/2009	5.26	5.29	5.21	5.26
11/05/2009	5.27	5.36	5.19	5.27
11/06/2009	5.32	5.36	5.22	5.3
11/09/2009	5.32	5.38	5.31	5.37
11/10/2009	5.38	5.4	5.31	5.35
11/11/2009	5.33	5.42	5.3	5.41
11/12/2009	5.37	5.51	5.37	5.45
11/13/2009	5.42	5.5	5.35	5.44
11/16/2009	5.45	5.5	5.38	5.42
11/17/2009	5.42	5.44	5.27	5.36
11/18/2009	5.39	5.44	5.33	5.33
11/19/2009	5.3	5.56	5.28	5.46
11/20/2009	5.46	5.47	5.36	5.43
11/23/2009	5.4	5.54	5.4	5.5
11/24/2009	5.52	5.58	5.41	5.53
11/25/2009	5.55	5.68	5.45	5.5
11/26/2009	5.49	5.49	5.34	5.38
11/27/2009	5.3	5.5	5.18	5.49
11/30/2009	5.48	5.58	5.43	5.46
12/01/2009	5.49	5.6	5.49	5.6
12/02/2009	5.6	5.65	5.45	5.54
12/03/2009	5.56	5.58	5.5	5.53
12/04/2009	5.48	5.54	5.42	5.51
12/07/2009	5.46	5.59	5.45	5.52
12/08/2009	5.5	5.52	5.41	5.49
12/09/2009	5.51	5.51	5.33	5.41
12/10/2009	5.37	5.4	5.18	5.25
12/11/2009	5.26	5.3	5.16	5.23
12/14/2009	5.25	5.28	5.14	5.27
12/15/2009	5.24	5.28	5.1	5.11
12/16/2009	5.11	5.25	5.07	5.22
12/17/2009	5.16	5.24	5.14	5.22
12/18/2009	5.22	5.28	5.16	5.19
12/21/2009	5.19	5.28	5.12	5.12
12/22/2009	5.13	5.25	5.12	5.25
12/23/2009	5.25	5.3	5.25	5.28
12/28/2009	5.28	5.3	5.23	5.25
12/29/2009	5.24	5.29	5.2	5.23
12/30/2009	5.23	5.23	5.17	5.2

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High