TipRanks
Go Ultimate55% OFF

Recupero Etico Sostenibile S.p.A (RES) Historical Prices

IT:RES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.667.887.667.887.88+0.51%2010.04
Oct 29, 20267.847.847.727.847.84-0.76%1,7020.37
Oct 28, 20267.887.907.747.907.90+3.95%1,6930.35
Oct 27, 20267.667.887.607.607.60-0.78%5,9811.25
Oct 26, 20267.467.667.447.667.66+1.32%5190.10
Oct 23, 20267.607.607.387.567.56-3.57%1,6750.33
Oct 22, 20267.607.847.607.847.84+0.51%1,0020.20
Oct 21, 20267.647.867.547.807.80+4.00%1,3920.27
Oct 20, 20267.847.867.427.507.50-2.09%3,4220.67
Oct 19, 20267.787.787.527.667.66-1.54%3,1450.62
Oct 16, 20267.627.807.607.787.78+1.30%2,2630.44
Oct 15, 20267.607.867.567.687.68-1.29%3,6400.71
Oct 14, 20267.747.787.647.787.78+0.52%2,5160.50
Oct 13, 20267.707.747.707.747.74-0.26%1,4000.27
Oct 12, 20267.647.767.647.767.76+1.04%2,2020.43
Oct 09, 20267.567.687.547.687.68+0.52%2,1300.41
Oct 08, 20267.567.647.567.647.64-0.26%1,2520.24
Oct 07, 20267.647.867.507.667.66-0.52%6,6781.29
Oct 06, 20267.667.727.667.707.70+0.52%3,3010.62
Oct 05, 20267.747.747.507.667.66+2.41%2,8840.54
Oct 02, 20267.647.767.487.487.48-0.27%5,1520.97
Oct 01, 20267.767.767.427.507.50-2.60%2,5380.47
Sep 30, 20267.547.787.407.707.70+1.85%2,6140.47
Sep 29, 20267.748.007.267.567.56-1.82%7,4421.33
Sep 28, 20267.567.707.347.707.70+1.58%2,6120.47
Sep 25, 20267.687.727.407.587.58-1.04%8,0091.46
Sep 24, 20267.487.667.347.667.66-0.26%5,2060.96
Sep 23, 20267.607.727.487.687.68+0.79%1,5050.28
Sep 22, 20267.447.647.407.627.62+2.42%8,6791.61
Sep 21, 20267.407.487.327.447.44+0.54%5,7661.07
Sep 18, 20267.367.507.327.407.40-0.54%4,9200.92
Sep 17, 20267.507.527.407.447.44-1.33%8,1701.50
Sep 16, 20267.447.547.287.547.54+1.89%8,5621.59
Sep 15, 20267.427.427.247.407.40-0.80%2,6730.49
Sep 14, 20267.207.467.107.467.46+3.61%4,8910.86
Sep 11, 20267.107.207.067.207.20+1.98%5,0840.89
Sep 10, 20267.227.247.027.067.06-2.49%20,1603.69
Sep 09, 20267.207.407.107.247.24+0.56%8,2471.52
Sep 08, 20267.207.207.167.207.20-0.83%1,3740.25
Sep 07, 20267.207.387.107.267.26+0.55%11,0882.10
Sep 04, 20267.207.247.207.227.22+0.28%4,4820.85
Sep 03, 20267.227.227.187.207.20-1.10%8,4731.63
Sep 02, 20267.307.387.267.287.28-1.09%2,6130.50
Sep 01, 20267.507.507.287.367.36-2.13%6,8801.26
Aug 31, 20267.447.587.447.527.52-0.27%4,0420.70
Aug 28, 20267.707.827.347.547.54-1.31%10,0991.68
Aug 27, 20267.607.707.547.647.64-0.26%2,2880.38
Aug 26, 20267.887.887.447.667.66-3.53%10,3721.77
Aug 25, 20267.967.967.847.947.94+0.25%7,7881.35
Aug 24, 20267.927.927.927.927.92+1.28%4,9790.87