REC.MI
Recordati Industria Chimica e Farmaceutica S.p.A.
13:10:36
50.45 €
0.0000 (%0.00)
Previous Close: 50.55
Day Low₺50.45
Day High₺50.75
REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.5283
CLOSE 52.5363
Low
LOW 43.98
High
HIGH 60.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 50.65 | 51.75 | 50.65 | 51.75 |
| 01/03/2025 | 51.75 | 51.85 | 51.35 | 51.35 |
| 01/06/2025 | 51.4 | 51.8 | 51.15 | 51.8 |
| 01/07/2025 | 51.5 | 52.6 | 51.35 | 52.6 |
| 01/08/2025 | 52.55 | 53.35 | 52.2 | 53.35 |
| 01/09/2025 | 53.05 | 54.2 | 53.05 | 54 |
| 01/10/2025 | 53.8 | 54 | 53.25 | 53.35 |
| 01/13/2025 | 53.3 | 53.35 | 52.5 | 52.6 |
| 01/14/2025 | 52.75 | 53.15 | 52.45 | 52.65 |
| 01/15/2025 | 52.65 | 54.2 | 52.65 | 54.2 |
| 01/16/2025 | 54.3 | 54.65 | 54.1 | 54.55 |
| 01/17/2025 | 54.8 | 55.1 | 54.15 | 54.9 |
| 01/20/2025 | 54.8 | 55.05 | 54.6 | 54.6 |
| 01/21/2025 | 54.55 | 55.2 | 54.4 | 55.15 |
| 01/22/2025 | 55.15 | 55.85 | 55.1 | 55.75 |
| 01/23/2025 | 55.75 | 55.85 | 55.35 | 55.8 |
| 01/24/2025 | 55.9 | 56.3 | 55.75 | 56 |
| 01/27/2025 | 56 | 56.8 | 55.9 | 56.8 |
| 01/28/2025 | 57 | 57.8 | 56.9 | 57.5 |
| 01/29/2025 | 57.75 | 58.65 | 57.6 | 58.15 |
| 01/30/2025 | 58.4 | 59.05 | 58.15 | 59 |
| 01/31/2025 | 59.2 | 59.2 | 58.55 | 58.75 |
| 02/03/2025 | 57.9 | 59.5 | 57.9 | 59.25 |
| 02/04/2025 | 59.5 | 59.5 | 58.65 | 59.1 |
| 02/05/2025 | 59.2 | 59.5 | 58.75 | 59.45 |
| 02/06/2025 | 59.6 | 59.7 | 59.2 | 59.65 |
| 02/07/2025 | 57.6 | 58.95 | 57.55 | 58.6 |
| 02/10/2025 | 58.45 | 58.85 | 58.2 | 58.5 |
| 02/11/2025 | 58.65 | 58.65 | 58.05 | 58.55 |
| 02/12/2025 | 58.75 | 59.2 | 58.6 | 59.05 |
| 02/13/2025 | 58.7 | 60.95 | 58.7 | 60.95 |
| 02/14/2025 | 59.75 | 60.3 | 59.25 | 59.6 |
| 02/17/2025 | 59.55 | 60.15 | 59.2 | 59.75 |
| 02/18/2025 | 60.05 | 60.05 | 59.3 | 59.9 |
| 02/19/2025 | 55.4 | 57.1 | 55.4 | 55.85 |
| 02/20/2025 | 55.85 | 55.95 | 54.85 | 54.85 |
| 02/21/2025 | 54.5 | 54.95 | 53.95 | 54.1 |
| 02/24/2025 | 54.35 | 54.75 | 54.05 | 54.2 |
| 02/25/2025 | 54.25 | 54.5 | 53.35 | 53.7 |
| 02/26/2025 | 54.2 | 54.5 | 53.8 | 54.15 |
| 02/27/2025 | 53.8 | 54.5 | 53.5 | 54.5 |
| 02/28/2025 | 54.05 | 54.45 | 54 | 54.3 |
| 03/03/2025 | 54.3 | 55.05 | 54.3 | 54.95 |
| 03/04/2025 | 54.85 | 55.05 | 54.25 | 54.25 |
| 03/05/2025 | 54 | 54.4 | 53.55 | 53.85 |
| 03/06/2025 | 53.65 | 53.9 | 52.6 | 53.55 |
| 03/07/2025 | 53.35 | 53.55 | 52.6 | 53.55 |
| 03/10/2025 | 53.55 | 54.2 | 53.45 | 54.1 |
| 03/11/2025 | 54.45 | 54.55 | 52.15 | 52.3 |
| 03/12/2025 | 52.55 | 53.25 | 52.5 | 53 |
| 03/13/2025 | 52.85 | 53.05 | 52.4 | 52.95 |
| 03/14/2025 | 52.9 | 52.95 | 52.3 | 52.7 |
| 03/17/2025 | 52.7 | 53.35 | 52.65 | 53.35 |
| 03/18/2025 | 53.5 | 53.6 | 53.05 | 53.45 |
| 03/19/2025 | 53.8 | 53.95 | 53.05 | 53.3 |
| 03/20/2025 | 53.35 | 54 | 53.05 | 54 |
| 03/21/2025 | 53.7 | 53.95 | 52.8 | 53.45 |
| 03/24/2025 | 53.65 | 53.75 | 53.05 | 53.3 |
| 03/25/2025 | 53.5 | 54.3 | 53.4 | 53.9 |
| 03/26/2025 | 53.95 | 53.95 | 52.75 | 53 |
| 03/27/2025 | 52.75 | 53.6 | 52.45 | 53.15 |
| 03/28/2025 | 53.1 | 53.45 | 52.7 | 53.25 |
| 03/31/2025 | 52.95 | 53 | 52.05 | 52.3 |
| 04/01/2025 | 52.75 | 53.15 | 52.45 | 52.85 |
| 04/02/2025 | 52.35 | 52.55 | 50.75 | 51.7 |
| 04/03/2025 | 51.65 | 51.85 | 51.1 | 51.35 |
| 04/04/2025 | 51.35 | 51.75 | 50.08 | 50.65 |
| 04/07/2025 | 49.18 | 49.52 | 46.34 | 46.36 |
| 04/08/2025 | 46.6 | 47.8 | 46.42 | 47.4 |
| 04/09/2025 | 45.82 | 46.2 | 43.98 | 44.78 |
| 04/10/2025 | 48.12 | 48.9 | 45.86 | 45.86 |
| 04/11/2025 | 46.52 | 46.76 | 45.46 | 46.64 |
| 04/14/2025 | 47.8 | 47.82 | 47.12 | 47.64 |
| 04/15/2025 | 47.54 | 48.4 | 47.54 | 48.36 |
| 04/16/2025 | 48.2 | 48.5 | 47.7 | 48.5 |
| 04/17/2025 | 48.18 | 48.44 | 47.78 | 48.36 |
| 04/22/2025 | 48.46 | 48.5 | 47.7 | 48.3 |
| 04/23/2025 | 48.9 | 49.14 | 48.36 | 48.98 |
| 04/24/2025 | 49.02 | 49.64 | 48.64 | 49.22 |
| 04/25/2025 | 49.52 | 50.05 | 49.22 | 49.46 |
| 04/28/2025 | 49.5 | 49.6 | 49.04 | 49.04 |
| 04/29/2025 | 49.88 | 50.15 | 48.92 | 50.15 |
| 04/30/2025 | 50.45 | 51.85 | 50.2 | 51.85 |
| 05/02/2025 | 52.2 | 52.8 | 51.9 | 52.7 |
| 05/05/2025 | 53.05 | 53.4 | 52.8 | 53.15 |
| 05/06/2025 | 53.2 | 53.35 | 52.65 | 53.2 |
| 05/07/2025 | 52.4 | 53 | 51.85 | 53 |
| 05/08/2025 | 53.1 | 54.3 | 52.05 | 52.5 |
| 05/09/2025 | 53 | 53.15 | 52.15 | 52.15 |
| 05/12/2025 | 52.2 | 52.2 | 50.8 | 51.65 |
| 05/13/2025 | 51.7 | 52.7 | 51.65 | 51.75 |
| 05/14/2025 | 51.75 | 51.9 | 50.1 | 50.35 |
| 05/15/2025 | 50.3 | 51.1 | 49.98 | 51.1 |
| 05/16/2025 | 51.5 | 51.9 | 51.25 | 51.5 |
| 05/19/2025 | 50.85 | 51.45 | 50.55 | 51.45 |
| 05/20/2025 | 51.5 | 51.75 | 50.9 | 51.5 |
| 05/21/2025 | 51.2 | 52.65 | 51.2 | 52.45 |
| 05/22/2025 | 52.05 | 52.3 | 51.35 | 51.6 |
| 05/23/2025 | 52.15 | 52.15 | 50.5 | 51.35 |
| 05/26/2025 | 51.9 | 51.9 | 51.45 | 51.65 |
| 05/27/2025 | 51.7 | 52.2 | 51.65 | 51.8 |
| 05/28/2025 | 51.75 | 52 | 51.55 | 51.8 |
| 05/29/2025 | 52.1 | 52.2 | 51.5 | 51.65 |
| 05/30/2025 | 51.5 | 52.8 | 51.5 | 52.8 |
| 06/02/2025 | 52.85 | 53.15 | 52.4 | 52.8 |
| 06/03/2025 | 53.3 | 53.6 | 52.95 | 53.15 |
| 06/04/2025 | 53 | 53.25 | 51.95 | 52.6 |
| 06/05/2025 | 52.8 | 53.25 | 52.65 | 52.95 |
| 06/06/2025 | 53.4 | 55.1 | 53.25 | 54.95 |
| 06/09/2025 | 55.15 | 55.3 | 54.45 | 54.45 |
| 06/10/2025 | 54.6 | 55.3 | 54.6 | 55.1 |
| 06/11/2025 | 54.95 | 55.25 | 54.55 | 55.25 |
| 06/12/2025 | 54.85 | 55.35 | 54.6 | 55.3 |
| 06/13/2025 | 54.6 | 55.2 | 54.3 | 54.35 |
| 06/16/2025 | 54.3 | 54.8 | 53.95 | 54.7 |
| 06/17/2025 | 54.15 | 54.45 | 53.75 | 54.25 |
| 06/18/2025 | 54 | 54.1 | 53 | 53.5 |
| 06/19/2025 | 52.6 | 53.55 | 52.6 | 53.3 |
| 06/20/2025 | 53.65 | 54.5 | 53.3 | 53.95 |
| 06/23/2025 | 53.4 | 54.2 | 53.4 | 53.9 |
| 06/24/2025 | 54.5 | 54.8 | 54 | 54.3 |
| 06/25/2025 | 54.4 | 54.4 | 53.2 | 53.35 |
| 06/26/2025 | 53.6 | 54 | 53.45 | 53.45 |
| 06/27/2025 | 53.55 | 53.9 | 53.3 | 53.8 |
| 06/30/2025 | 53.95 | 54 | 53.4 | 53.4 |
| 07/01/2025 | 53.35 | 54.35 | 53.15 | 54.05 |
| 07/02/2025 | 54.05 | 54.05 | 53.15 | 53.4 |
| 07/03/2025 | 53.5 | 53.9 | 53.5 | 53.5 |
| 07/04/2025 | 53.45 | 54.4 | 53.3 | 54.05 |
| 07/07/2025 | 54 | 54.3 | 53.65 | 53.75 |
| 07/08/2025 | 53.9 | 54.05 | 53.2 | 53.55 |
| 07/09/2025 | 53.6 | 54.05 | 53.25 | 53.9 |
| 07/10/2025 | 54.1 | 54.75 | 53.95 | 54.55 |
| 07/11/2025 | 54.25 | 54.75 | 54.2 | 54.45 |
| 07/14/2025 | 54.1 | 54.45 | 53.8 | 54 |
| 07/15/2025 | 53.75 | 54.05 | 52.1 | 52.1 |
| 07/16/2025 | 52 | 52.55 | 51.95 | 52 |
| 07/17/2025 | 52 | 52.8 | 52 | 52.45 |
| 07/18/2025 | 52.6 | 52.75 | 52.25 | 52.4 |
| 07/21/2025 | 52.15 | 52.55 | 52 | 52 |
| 07/22/2025 | 51.9 | 52.65 | 51.85 | 52.45 |
| 07/23/2025 | 53.15 | 53.25 | 52.65 | 53.15 |
| 07/24/2025 | 53.75 | 54.05 | 53.45 | 54.05 |
| 07/25/2025 | 54 | 54.1 | 53.65 | 53.65 |
| 07/28/2025 | 54.3 | 54.45 | 53.55 | 53.65 |
| 07/29/2025 | 54.25 | 54.5 | 53.9 | 54.3 |
| 07/30/2025 | 53.9 | 54.1 | 51.65 | 51.95 |
| 07/31/2025 | 52.25 | 52.45 | 50.4 | 50.4 |
| 08/01/2025 | 49.72 | 50.95 | 49.56 | 50.7 |
| 08/04/2025 | 50.7 | 50.9 | 50.45 | 50.55 |
| 08/05/2025 | 50.8 | 51.05 | 50.4 | 50.4 |
| 08/06/2025 | 50.4 | 50.65 | 49.72 | 50.25 |
| 08/07/2025 | 50.25 | 50.55 | 49.94 | 50.25 |
| 08/08/2025 | 50.35 | 50.5 | 49.72 | 49.72 |
| 08/11/2025 | 51.5 | 51.95 | 50.4 | 50.6 |
| 08/12/2025 | 50.75 | 50.75 | 50.1 | 50.25 |
| 08/13/2025 | 50.65 | 51.05 | 50.6 | 50.8 |
| 08/14/2025 | 51.05 | 51.45 | 50.9 | 51.2 |
| 08/18/2025 | 51.8 | 52.1 | 51.55 | 51.75 |
| 08/19/2025 | 51.55 | 52.4 | 51.5 | 52.3 |
| 08/20/2025 | 52.05 | 52.7 | 52.05 | 52.45 |
| 08/21/2025 | 52.05 | 52.4 | 52 | 52.1 |
| 08/22/2025 | 51.9 | 52.7 | 51.9 | 52.45 |
| 08/25/2025 | 52.25 | 52.55 | 52.1 | 52.3 |
| 08/26/2025 | 52 | 53.05 | 51.9 | 52.7 |
| 08/27/2025 | 52.7 | 53.6 | 52.7 | 53 |
| 08/28/2025 | 52.8 | 53.3 | 52.75 | 53.15 |
| 08/29/2025 | 53.05 | 53.4 | 52.75 | 52.75 |
| 09/01/2025 | 52.75 | 53.4 | 52.75 | 53.3 |
| 09/02/2025 | 53 | 53.5 | 52.95 | 53.15 |
| 09/03/2025 | 53.45 | 54.45 | 53.35 | 54.45 |
| 09/04/2025 | 54.4 | 55.15 | 54.2 | 54.3 |
| 09/05/2025 | 54.15 | 54.45 | 53.45 | 54.05 |
| 09/08/2025 | 54.1 | 54.5 | 53.8 | 54.15 |
| 09/09/2025 | 54.15 | 54.65 | 54 | 54.25 |
| 09/10/2025 | 54.1 | 54.65 | 54.05 | 54.15 |
| 09/11/2025 | 53.95 | 54.85 | 53.95 | 54.6 |
| 09/12/2025 | 54.6 | 54.8 | 53.55 | 53.9 |
| 09/15/2025 | 53.8 | 53.95 | 53.4 | 53.55 |
| 09/16/2025 | 53.45 | 53.55 | 52.95 | 53 |
| 09/17/2025 | 52.8 | 53 | 52.75 | 52.75 |
| 09/18/2025 | 53.05 | 53.3 | 52.8 | 53.1 |
| 09/19/2025 | 52.85 | 53.4 | 52.45 | 52.8 |
| 09/22/2025 | 52.85 | 53.2 | 52.75 | 52.85 |
| 09/23/2025 | 53.05 | 53.15 | 52.4 | 52.5 |
| 09/24/2025 | 52.4 | 52.45 | 52.15 | 52.3 |
| 09/25/2025 | 52 | 52 | 50.7 | 50.7 |
| 09/26/2025 | 50.3 | 51 | 50.2 | 50.6 |
| 09/29/2025 | 50.6 | 51.45 | 50.6 | 51.15 |
| 09/30/2025 | 51.2 | 51.95 | 51.2 | 51.7 |
| 10/01/2025 | 52 | 53.15 | 52 | 53 |
| 10/02/2025 | 53.35 | 53.45 | 52.7 | 52.9 |
| 10/03/2025 | 52.8 | 53.65 | 52.8 | 53.65 |
| 10/06/2025 | 53.4 | 53.65 | 53.1 | 53.45 |
| 10/07/2025 | 53.4 | 54.05 | 53.15 | 53.45 |
| 10/08/2025 | 53.3 | 54.3 | 53.2 | 54.05 |
| 10/09/2025 | 53.9 | 54 | 52.2 | 52.6 |
| 10/10/2025 | 52.4 | 52.9 | 51.45 | 51.5 |
| 10/13/2025 | 51.75 | 52.3 | 51.7 | 52.25 |
| 10/14/2025 | 51.9 | 52.05 | 51.55 | 51.75 |
| 10/15/2025 | 51.7 | 51.75 | 51.2 | 51.35 |
| 10/16/2025 | 51.55 | 52.35 | 51.4 | 52.35 |
| 10/17/2025 | 52 | 52.25 | 51.35 | 52.1 |
| 10/20/2025 | 52.15 | 52.35 | 51.65 | 51.65 |
| 10/21/2025 | 51.8 | 51.95 | 50.55 | 51.1 |
| 10/22/2025 | 50.7 | 51.9 | 50.65 | 51.5 |
| 10/23/2025 | 51.2 | 51.65 | 50.95 | 51.3 |
| 10/24/2025 | 51.45 | 51.75 | 50.95 | 51.75 |
| 10/27/2025 | 51.75 | 52.05 | 51 | 51.35 |
| 10/28/2025 | 51.25 | 51.35 | 50.65 | 50.65 |
| 10/29/2025 | 50.8 | 51.05 | 50.55 | 50.8 |
| 10/30/2025 | 50.7 | 51.55 | 50.35 | 51.55 |
| 10/31/2025 | 51.7 | 52.15 | 51.5 | 51.5 |
| 11/03/2025 | 51.45 | 51.75 | 51 | 51 |
| 11/04/2025 | 50.9 | 51.2 | 50.35 | 51.2 |
| 11/05/2025 | 50.8 | 51.1 | 50.55 | 50.85 |
| 11/06/2025 | 50.9 | 50.9 | 50.05 | 50.1 |
| 11/07/2025 | 50.2 | 50.2 | 49.52 | 49.72 |
| 11/10/2025 | 49.78 | 50.55 | 49.7 | 50.35 |
| 11/11/2025 | 50.85 | 52.4 | 49.94 | 52.2 |
| 11/12/2025 | 52.8 | 54.45 | 52.8 | 53.45 |
| 11/13/2025 | 53.35 | 53.6 | 52.1 | 52.1 |
| 11/14/2025 | 52.05 | 52.95 | 51.9 | 52.8 |
| 11/17/2025 | 53 | 53 | 52.1 | 52.25 |
| 11/18/2025 | 51.95 | 52.15 | 51.1 | 51.85 |
| 11/19/2025 | 51.85 | 51.95 | 50.2 | 50.2 |
| 11/20/2025 | 50.5 | 51 | 50.1 | 50.45 |
| 11/21/2025 | 50.3 | 51.1 | 50.25 | 50.75 |
| 11/24/2025 | 50.35 | 50.45 | 49.84 | 50.1 |
| 11/25/2025 | 50 | 50.7 | 49.48 | 50.7 |
| 11/26/2025 | 50.8 | 50.9 | 50.05 | 50.55 |
| 11/27/2025 | 50.4 | 50.7 | 50.3 | 50.5 |
| 11/28/2025 | 50.65 | 50.95 | 50.35 | 50.9 |
| 12/01/2025 | 50.8 | 50.8 | 50.05 | 50.35 |
| 12/02/2025 | 50.2 | 50.45 | 49.4 | 49.52 |
| 12/03/2025 | 49.66 | 49.82 | 48.98 | 49.46 |
| 12/04/2025 | 49.32 | 49.42 | 48.88 | 48.88 |
| 12/05/2025 | 48.8 | 49.34 | 48.78 | 48.78 |
| 12/08/2025 | 48.88 | 49.98 | 48.74 | 49.1 |
| 12/09/2025 | 49.08 | 49.24 | 48.1 | 48.1 |
| 12/10/2025 | 48 | 48.08 | 47.22 | 47.26 |
| 12/11/2025 | 47.3 | 48.3 | 47.18 | 48.08 |
| 12/12/2025 | 47.8 | 48.22 | 47.68 | 48.2 |
| 12/15/2025 | 47.96 | 48.48 | 47.68 | 48.28 |
| 12/16/2025 | 48.4 | 48.46 | 47.94 | 47.94 |
| 12/17/2025 | 48.16 | 49.14 | 47.74 | 48.46 |
| 12/18/2025 | 48.26 | 48.62 | 48.1 | 48.56 |
| 12/19/2025 | 48.42 | 48.58 | 48 | 48.14 |
| 12/22/2025 | 48.04 | 48.8 | 48.02 | 48.42 |
| 12/23/2025 | 48.7 | 49 | 48.58 | 48.68 |
| 12/29/2025 | 48.5 | 48.82 | 48.44 | 48.5 |
| 12/30/2025 | 48.42 | 48.68 | 48.24 | 48.54 |