Want to see IT:REC full AI Analyst Report?
Recordati Industria Chimica e Farmaceutica SPA (REC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | +0.00% | 240,541 | 0.69 |
| Oct 29, 2026 | 52.95 | 53.05 | 52.95 | 53.00 | 53.00 | +0.09% | 1,648,519 | 5.02 |
| Oct 28, 2026 | 52.85 | 53.05 | 52.75 | 52.95 | 52.95 | +0.38% | 141,771 | 0.43 |
| Oct 27, 2026 | 53.10 | 53.10 | 52.75 | 52.75 | 52.75 | -0.47% | 123,313 | 0.37 |
| Oct 26, 2026 | 52.95 | 53.10 | 52.90 | 53.00 | 53.00 | -1.49% | 218,901 | 0.64 |
| Oct 23, 2026 | 52.95 | 53.80 | 52.95 | 53.80 | 53.80 | +1.61% | 816,855 | 2.46 |
| Oct 22, 2026 | 52.95 | 53.00 | 52.85 | 52.95 | 52.95 | +0.00% | 140,024 | 0.41 |
| Oct 21, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | -0.09% | 187,233 | 0.55 |
| Oct 20, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | +0.09% | 170,546 | 0.50 |
| Oct 19, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | +0.00% | 208,779 | 0.61 |
| Oct 16, 2026 | 52.95 | 53.10 | 52.95 | 52.95 | 52.95 | -0.09% | 373,193 | 1.09 |
| Oct 15, 2026 | 53.05 | 53.15 | 52.95 | 53.00 | 53.00 | +0.00% | 359,016 | 1.06 |
| Oct 14, 2026 | 52.95 | 53.05 | 52.95 | 53.00 | 53.00 | +0.09% | 407,468 | 1.21 |
| Oct 13, 2026 | 52.95 | 53.05 | 52.95 | 52.95 | 52.95 | +0.00% | 347,265 | 1.03 |
| Oct 12, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | -0.09% | 304,368 | 0.91 |
| Oct 09, 2026 | 53.00 | 53.05 | 52.95 | 53.00 | 53.00 | +0.00% | 232,728 | 0.70 |
| Oct 08, 2026 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | +0.00% | 341,012 | 1.03 |
| Oct 07, 2026 | 53.05 | 53.10 | 52.95 | 53.00 | 53.00 | -0.19% | 256,981 | 0.78 |
| Oct 06, 2026 | 53.00 | 53.15 | 52.95 | 53.10 | 53.10 | +1.72% | 732,869 | 2.27 |
| Oct 05, 2026 | 52.30 | 52.60 | 52.20 | 52.20 | 52.20 | -0.76% | 299,026 | 0.92 |
| Oct 02, 2026 | 52.50 | 52.80 | 52.35 | 52.60 | 52.60 | +0.10% | 398,598 | 1.24 |
| Oct 01, 2026 | 52.90 | 52.95 | 52.55 | 52.55 | 52.55 | -0.19% | 547,695 | 1.73 |
| Sep 30, 2026 | 53.10 | 53.10 | 52.65 | 52.65 | 52.65 | -0.66% | 949,589 | 3.13 |
| Sep 29, 2026 | 53.10 | 53.15 | 52.90 | 53.00 | 53.00 | -0.28% | 256,007 | 0.84 |
| Sep 28, 2026 | 53.00 | 53.20 | 52.95 | 53.15 | 53.15 | +0.19% | 223,575 | 0.73 |
| Sep 25, 2026 | 53.00 | 53.15 | 52.90 | 53.05 | 53.05 | +0.09% | 213,622 | 0.70 |
| Sep 24, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | +0.19% | 297,393 | 0.98 |
| Sep 23, 2026 | 52.85 | 52.95 | 52.85 | 52.90 | 52.90 | +0.19% | 288,724 | 0.95 |
| Sep 22, 2026 | 52.85 | 53.00 | 52.75 | 52.80 | 52.80 | -0.09% | 442,722 | 1.46 |
| Sep 21, 2026 | 52.55 | 52.85 | 52.55 | 52.85 | 52.85 | +0.28% | 202,763 | 0.66 |
| Sep 18, 2026 | 52.90 | 52.90 | 52.70 | 52.70 | 52.70 | -0.09% | 870,279 | 2.89 |
| Sep 17, 2026 | 52.90 | 52.90 | 52.65 | 52.75 | 52.75 | +0.00% | 198,978 | 0.65 |
| Sep 16, 2026 | 52.55 | 52.75 | 52.55 | 52.75 | 52.75 | +0.19% | 184,733 | 0.57 |
| Sep 15, 2026 | 52.30 | 52.65 | 52.30 | 52.65 | 52.65 | +0.57% | 316,993 | 0.97 |
| Sep 14, 2026 | 52.20 | 52.45 | 52.20 | 52.35 | 52.35 | +0.67% | 350,804 | 1.08 |
| Sep 11, 2026 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | +0.00% | 555,326 | 1.73 |
| Sep 10, 2026 | 51.90 | 52.10 | 51.90 | 52.00 | 52.00 | +0.00% | 588,688 | 1.86 |
| Sep 09, 2026 | 51.85 | 52.10 | 51.85 | 52.00 | 52.00 | +0.10% | 491,761 | 1.58 |
| Sep 08, 2026 | 51.80 | 52.20 | 51.80 | 51.95 | 51.95 | +0.29% | 247,446 | 0.79 |
| Sep 07, 2026 | 51.55 | 51.95 | 51.55 | 51.80 | 51.80 | -0.19% | 224,115 | 0.71 |
| Sep 04, 2026 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.67% | 185,074 | 0.59 |
| Sep 03, 2026 | 52.10 | 52.30 | 52.00 | 52.25 | 52.25 | +0.67% | 307,258 | 0.97 |
| Sep 02, 2026 | 52.30 | 52.60 | 51.90 | 51.90 | 51.90 | -0.86% | 196,519 | 0.62 |
| Sep 01, 2026 | 52.60 | 52.75 | 52.35 | 52.35 | 52.35 | -0.38% | 345,829 | 1.09 |
| Aug 31, 2026 | 52.65 | 52.70 | 52.40 | 52.55 | 52.55 | -0.19% | 2,036,154 | 6.90 |
| Aug 28, 2026 | 52.70 | 52.70 | 52.65 | 52.65 | 52.65 | +0.00% | 155,833 | 0.52 |
| Aug 27, 2026 | 52.75 | 52.75 | 52.55 | 52.65 | 52.65 | +0.00% | 314,068 | 1.05 |
| Aug 26, 2026 | 52.70 | 52.80 | 52.60 | 52.65 | 52.65 | -0.09% | 213,146 | 0.67 |
| Aug 25, 2026 | 52.65 | 52.85 | 52.65 | 52.70 | 52.70 | +0.00% | 134,843 | 0.42 |
| Aug 24, 2026 | 52.95 | 52.95 | 52.65 | 52.70 | 52.70 | -0.28% | 179,486 | 0.54 |