Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

51.65

-0.50

(-0.96%)

At close: 5:35:15 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	52.20	52.20	50.80	51.65	51.65	630,232
May 9, 2025	53.00	53.15	52.15	52.15	52.15	267,966
May 8, 2025	53.10	54.30	52.05	52.50	52.50	602,597
May 7, 2025	52.40	53.00	51.85	53.00	53.00	559,333
May 6, 2025	53.20	53.35	52.65	53.20	53.20	476,206
May 5, 2025	53.05	53.40	52.80	53.15	53.15	251,991
May 2, 2025	52.20	52.80	51.90	52.70	52.70	376,561
Apr 30, 2025	50.45	51.85	50.20	51.85	51.85	688,829
Apr 29, 2025	49.88	50.15	48.92	50.15	50.15	441,146
Apr 28, 2025	49.50	49.60	49.04	49.04	49.04	261,284
Apr 25, 2025	49.52	50.05	49.22	49.46	49.46	166,138
Apr 24, 2025	49.02	49.64	48.64	49.22	49.22	229,017
Apr 23, 2025	48.90	49.14	48.36	48.98	48.98	352,286
Apr 22, 2025	48.46	48.50	47.70	48.30	48.30	205,573
Apr 17, 2025	48.18	48.44	47.78	48.36	48.36	251,518
Apr 16, 2025	48.20	48.50	47.70	48.50	48.50	318,373
Apr 15, 2025	47.54	48.40	47.54	48.36	48.36	297,662
Apr 14, 2025	47.80	47.82	47.12	47.64	47.64	336,864
Apr 11, 2025	46.52	46.76	45.46	46.64	46.64	380,917
Apr 10, 2025	48.12	48.90	45.86	45.86	45.86	471,581
Apr 9, 2025	45.82	46.20	43.98	44.78	44.78	632,605
Apr 8, 2025	46.60	47.80	46.42	47.40	47.40	670,665
Apr 7, 2025	49.18	49.52	46.34	46.36	46.36	966,526
Apr 4, 2025	51.35	51.75	50.08	50.65	50.65	678,067
Apr 3, 2025	51.65	51.85	51.10	51.35	51.35	498,202
Apr 2, 2025	52.35	52.55	50.75	51.70	51.70	355,190
Apr 1, 2025	52.75	53.15	52.45	52.85	52.85	293,506
Mar 31, 2025	52.95	53.00	52.05	52.30	52.30	482,381
Mar 28, 2025	53.10	53.45	52.70	53.25	53.25	262,983
Mar 27, 2025	52.75	53.60	52.45	53.15	53.15	319,627
Mar 26, 2025	53.55	53.55	52.75	53.00	53.00	268,959
Mar 25, 2025	53.50	54.30	53.40	53.90	53.90	374,852
Mar 24, 2025	53.65	53.75	53.05	53.30	53.30	334,440
Mar 21, 2025	53.70	53.95	52.80	53.45	53.45	649,309
Mar 20, 2025	53.35	54.00	53.05	54.00	54.00	426,145
Mar 19, 2025	53.80	53.95	53.05	53.30	53.30	402,642
Mar 18, 2025	53.50	53.60	53.05	53.45	53.45	409,945
Mar 17, 2025	52.70	53.35	52.65	53.35	53.35	338,836
Mar 14, 2025	52.90	52.95	52.30	52.70	52.70	307,523
Mar 13, 2025	52.85	53.05	52.40	52.95	52.95	474,488
Mar 12, 2025	52.55	53.25	52.50	53.00	53.00	332,850
Mar 11, 2025	54.45	54.55	52.15	52.30	52.30	778,558
Mar 10, 2025	53.55	54.20	53.45	54.10	54.10	449,372
Mar 7, 2025	53.35	53.55	52.60	53.55	53.55	405,467
Mar 6, 2025	53.65	53.90	52.60	53.55	53.55	680,879
Mar 5, 2025	54.00	54.40	53.55	53.85	53.85	545,142
Mar 4, 2025	54.85	55.05	54.25	54.25	54.25	361,990
Mar 3, 2025	54.30	55.05	54.30	54.95	54.95	428,945
Feb 28, 2025	54.05	54.45	54.00	54.30	54.30	1,572,436
Feb 27, 2025	53.80	54.50	53.50	54.50	54.50	380,549
Feb 26, 2025	54.20	54.50	53.80	54.15	54.15	303,158
Feb 25, 2025	54.25	54.50	53.35	53.70	53.70	480,279
Feb 24, 2025	54.35	54.75	54.05	54.20	54.20	349,100
Feb 21, 2025	54.50	54.95	53.95	54.10	54.10	1,002,805
Feb 20, 2025	55.85	55.95	54.85	54.85	54.85	670,344
Feb 19, 2025	55.40	57.10	55.40	55.85	55.85	1,934,848
Feb 18, 2025	60.05	60.05	59.30	59.90	59.90	237,403
Feb 17, 2025	59.55	60.15	59.20	59.75	59.75	275,089
Feb 14, 2025	59.75	60.30	59.25	59.60	59.60	413,509
Feb 13, 2025	58.70	60.95	58.70	60.95	60.95	521,692
Feb 12, 2025	58.75	59.20	58.60	59.05	59.05	251,199
Feb 11, 2025	58.65	58.65	58.05	58.55	58.55	327,154
Feb 10, 2025	58.45	58.85	58.20	58.50	58.50	366,066
Feb 7, 2025	57.60	58.95	57.55	58.60	58.60	298,639
Feb 6, 2025	59.60	59.70	59.20	59.65	59.65	146,978
Feb 5, 2025	59.20	59.50	58.75	59.45	59.45	233,268
Feb 4, 2025	59.50	59.50	58.65	59.10	59.10	254,303
Feb 3, 2025	57.90	59.50	57.90	59.25	59.25	224,456
Jan 31, 2025	59.20	59.20	58.55	58.75	58.75	217,202
Jan 30, 2025	58.40	59.05	58.15	59.00	59.00	206,988
Jan 29, 2025	57.75	58.65	57.60	58.15	58.15	236,877
Jan 28, 2025	57.00	57.80	56.90	57.50	57.50	422,629
Jan 27, 2025	56.00	56.80	55.90	56.80	56.80	399,735
Jan 24, 2025	55.90	56.30	55.75	56.00	56.00	533,536
Jan 23, 2025	55.75	55.85	55.35	55.80	55.80	281,765
Jan 22, 2025	55.15	55.85	55.10	55.75	55.75	316,309
Jan 21, 2025	54.55	55.20	54.40	55.15	55.15	205,331
Jan 20, 2025	54.80	55.05	54.60	54.60	54.60	223,711
Jan 17, 2025	54.80	55.10	54.15	54.90	54.90	624,555
Jan 16, 2025	54.30	54.65	54.10	54.55	54.55	281,722
Jan 15, 2025	52.65	54.20	52.65	54.20	54.20	334,810
Jan 14, 2025	52.75	53.15	52.45	52.65	52.65	241,147
Jan 13, 2025	53.30	53.35	52.50	52.60	52.60	350,832
Jan 10, 2025	53.80	54.00	53.25	53.35	53.35	231,861
Jan 9, 2025	53.05	54.20	53.05	54.00	54.00	213,289
Jan 8, 2025	52.55	53.35	52.20	53.35	53.35	283,523
Jan 7, 2025	51.50	52.60	51.35	52.60	52.60	212,091
Jan 6, 2025	51.40	51.80	51.15	51.80	51.80	182,800
Jan 3, 2025	51.75	51.85	51.35	51.35	51.35	182,789
Jan 2, 2025	50.65	51.75	50.65	51.75	51.75	167,566
Dec 30, 2024	50.95	51.00	50.55	50.60	50.60	186,789
Dec 27, 2024	50.30	51.05	49.60	50.90	50.90	161,858
Dec 23, 2024	50.20	50.95	49.96	50.50	50.50	209,209
Dec 20, 2024	50.05	50.45	49.16	50.40	50.40	505,963
Dec 19, 2024	50.30	50.45	49.86	50.35	50.35	373,904
Dec 18, 2024	50.65	50.85	50.35	50.75	50.75	194,496
Dec 17, 2024	50.65	50.90	50.20	50.60	50.60	262,162
Dec 16, 2024	50.90	50.90	50.35	50.85	50.85	203,699
Dec 13, 2024	51.15	51.20	50.50	50.65	50.65	248,612
Dec 12, 2024	51.05	51.20	50.85	51.20	51.20	223,569
Dec 11, 2024	50.85	51.25	50.60	51.10	51.10	197,784
Dec 10, 2024	51.20	51.55	50.90	51.05	51.05	211,885
Dec 9, 2024	52.05	52.05	50.80	51.15	51.15	239,426
Dec 6, 2024	51.30	52.20	51.30	51.95	51.95	343,064
Dec 5, 2024	51.75	52.00	51.25	51.40	51.40	378,964
Dec 4, 2024	51.75	52.20	51.55	51.75	51.75	259,161
Dec 3, 2024	51.40	51.85	51.35	51.75	51.75	194,109
Dec 2, 2024	51.45	51.55	50.85	51.15	51.15	272,637
Nov 29, 2024	51.40	51.55	51.05	51.55	51.55	184,199
Nov 28, 2024	52.00	52.15	51.20	51.35	51.35	280,548
Nov 27, 2024	51.95	52.50	51.55	51.70	51.70	241,448
Nov 26, 2024	52.15	54.10	51.60	51.75	51.75	400,060
Nov 25, 2024	52.20	52.70	51.80	52.25	52.25	587,859
Nov 22, 2024	50.85	52.10	50.75	52.10	52.10	249,235
Nov 21, 2024	50.40	50.65	50.10	50.65	50.65	218,081
Nov 20, 2024	50.40	50.50	50.15	50.45	50.45	185,534
Nov 19, 2024	50.15	50.55	49.48	49.90	49.90	390,685
Nov 18, 2024	0.6 Dividend
Nov 18, 2024	50.60	50.75	49.84	50.00	50.00	274,591
Nov 15, 2024	51.55	51.85	51.00	51.20	50.60	279,968
Nov 14, 2024	51.90	52.05	51.20	52.05	51.44	239,620
Nov 13, 2024	50.95	51.90	50.60	51.90	51.29	249,563
Nov 12, 2024	52.20	52.65	51.05	51.05	50.45	304,770
Nov 11, 2024	51.50	52.35	50.85	52.35	51.74	329,519
Nov 8, 2024	52.05	52.40	48.58	51.50	50.90	825,110
Nov 7, 2024	51.25	52.30	51.25	52.05	51.44	215,935
Nov 6, 2024	51.90	52.55	51.65	51.75	51.14	306,379
Nov 5, 2024	52.05	52.20	51.45	51.75	51.14	241,786
Nov 4, 2024	52.35	52.70	51.90	51.90	51.29	157,577
Nov 1, 2024	52.10	52.80	52.00	52.65	52.03	131,056
Oct 31, 2024	52.70	52.95	51.60	52.10	51.49	255,869
Oct 30, 2024	53.55	53.75	53.05	53.10	52.48	204,589
Oct 29, 2024	54.25	54.45	53.85	53.85	53.22	270,607
Oct 28, 2024	53.95	54.30	53.75	54.10	53.47	174,227
Oct 25, 2024	53.70	53.85	53.45	53.75	53.12	165,408
Oct 24, 2024	53.65	53.90	53.30	53.80	53.17	174,203
Oct 23, 2024	53.20	53.85	53.05	53.70	53.07	194,154
Oct 22, 2024	53.75	53.95	52.90	53.35	52.72	199,415
Oct 21, 2024	54.05	54.45	53.75	53.75	53.12	164,560
Oct 18, 2024	54.55	54.65	54.15	54.20	53.56	192,815
Oct 17, 2024	53.70	54.50	53.45	54.50	53.86	282,108
Oct 16, 2024	53.10	54.10	53.05	53.55	52.92	286,882
Oct 15, 2024	54.20	54.80	53.40	53.40	52.77	467,169
Oct 14, 2024	52.60	54.10	52.60	54.10	53.47	449,655
Oct 11, 2024	51.95	52.60	51.95	52.55	51.93	166,995
Oct 10, 2024	52.25	52.55	51.80	52.10	51.49	151,199
Oct 9, 2024	52.30	52.90	52.25	52.75	52.13	231,238
Oct 8, 2024	52.85	53.00	51.60	52.10	51.49	297,731
Oct 7, 2024	52.10	53.00	51.95	53.00	52.38	553,939
Oct 4, 2024	49.98	52.40	49.90	51.85	51.24	597,746
Oct 3, 2024	49.98	50.15	49.44	49.50	48.92	186,186
Oct 2, 2024	50.95	51.10	49.62	49.94	49.35	267,441
Oct 1, 2024	50.95	51.45	50.80	51.10	50.50	242,682
Sep 30, 2024	50.65	51.10	50.50	50.80	50.20	247,445
Sep 27, 2024	50.70	50.95	50.60	50.75	50.16	172,182
Sep 26, 2024	50.70	50.80	50.35	50.70	50.11	198,731
Sep 25, 2024	49.66	50.25	49.66	50.15	49.56	129,800
Sep 24, 2024	49.92	49.94	49.32	49.80	49.22	209,723
Sep 23, 2024	50.05	50.15	49.70	49.82	49.24	183,256
Sep 20, 2024	50.35	50.55	49.80	49.94	49.35	399,484
Sep 19, 2024	50.75	50.90	50.25	50.35	49.76	227,616
Sep 18, 2024	51.00	51.00	50.25	50.25	49.66	224,618
Sep 17, 2024	50.55	51.10	50.55	50.95	50.35	169,365
Sep 16, 2024	50.70	51.00	50.55	50.55	49.96	202,050
Sep 13, 2024	50.95	51.20	50.85	50.85	50.25	111,437
Sep 12, 2024	51.40	51.40	50.80	50.90	50.30	123,658
Sep 11, 2024	51.45	51.45	50.65	50.95	50.35	234,247
Sep 10, 2024	51.85	51.90	51.20	51.45	50.85	249,895
Sep 9, 2024	51.55	52.05	51.40	51.85	51.24	151,549
Sep 6, 2024	51.15	51.90	51.15	51.40	50.80	188,893
Sep 5, 2024	52.00	52.35	51.30	51.30	50.70	258,200
Sep 4, 2024	52.25	52.55	52.00	52.05	51.44	188,001
Sep 3, 2024	52.95	52.95	52.65	52.80	52.18	107,000
Sep 2, 2024	52.90	52.95	52.45	52.65	52.03	122,018
Aug 30, 2024	52.60	53.00	52.45	53.00	52.38	347,683
Aug 29, 2024	52.55	52.85	52.10	52.55	51.93	191,877
Aug 28, 2024	51.60	52.90	51.35	52.75	52.13	198,143
Aug 27, 2024	50.95	51.40	50.95	51.40	50.80	104,749
Aug 26, 2024	51.30	51.50	50.95	51.05	50.45	188,336
Aug 23, 2024	51.50	52.05	51.40	51.60	51.00	114,533
Aug 22, 2024	51.80	52.10	51.40	51.40	50.80	230,796
Aug 21, 2024	51.00	51.90	50.75	51.85	51.24	199,920
Aug 20, 2024	50.35	51.30	50.25	50.65	50.06	239,068
Aug 19, 2024	50.50	50.75	50.35	50.40	49.81	212,785
Aug 16, 2024	50.70	50.95	50.10	50.60	50.01	221,956
Aug 14, 2024	49.82	50.05	49.62	49.96	49.37	118,771
Aug 13, 2024	49.60	49.82	49.12	49.82	49.24	169,439
Aug 12, 2024	49.48	49.66	49.06	49.46	48.88	107,033
Aug 9, 2024	48.92	49.46	48.40	49.34	48.76	250,147
Aug 8, 2024	49.28	49.28	48.54	48.98	48.41	265,029
Aug 7, 2024	49.30	49.48	48.74	49.44	48.86	236,234
Aug 6, 2024	48.40	49.00	47.98	49.00	48.43	297,263
Aug 5, 2024	49.44	49.60	48.40	48.50	47.93	341,816
Aug 2, 2024	50.25	50.70	50.05	50.15	49.56	271,394
Aug 1, 2024	50.30	50.80	50.00	50.75	50.16	276,927
Jul 31, 2024	49.66	50.65	49.58	50.35	49.76	461,671
Jul 30, 2024	52.50	53.25	48.70	48.82	48.25	615,233
Jul 29, 2024	52.15	52.60	51.70	52.40	51.79	248,600
Jul 26, 2024	52.25	52.35	51.55	51.95	51.34	237,717
Jul 25, 2024	51.75	52.40	51.50	52.25	51.64	299,145
Jul 24, 2024	51.20	51.90	50.75	51.85	51.24	236,790
Jul 23, 2024	51.40	51.60	50.95	51.40	50.80	276,286
Jul 22, 2024	51.05	51.70	51.00	51.40	50.80	201,991
Jul 19, 2024	51.05	51.25	50.65	50.95	50.35	206,976
Jul 18, 2024	51.70	52.00	51.25	51.25	50.65	287,873
Jul 17, 2024	51.00	51.75	50.80	51.75	51.14	241,451
Jul 16, 2024	50.80	51.15	50.40	51.10	50.50	228,515
Jul 15, 2024	50.70	51.25	50.70	51.05	50.45	235,971
Jul 12, 2024	50.40	51.00	50.25	50.95	50.35	209,838
Jul 11, 2024	50.15	50.30	49.74	50.25	49.66	158,098
Jul 10, 2024	49.00	50.00	48.80	50.00	49.41	143,764
Jul 9, 2024	48.94	49.26	48.54	48.80	48.23	253,296
Jul 8, 2024	48.96	49.44	48.86	49.08	48.50	131,302
Jul 5, 2024	49.14	49.68	48.94	49.14	48.56	108,603
Jul 4, 2024	48.56	49.16	48.56	49.08	48.50	89,766
Jul 3, 2024	48.88	49.10	48.56	48.70	48.13	193,846
Jul 2, 2024	48.46	49.14	48.30	48.96	48.39	154,737
Jul 1, 2024	49.18	49.18	48.34	48.80	48.23	158,109
Jun 28, 2024	48.56	49.08	48.44	48.70	48.13	210,037
Jun 27, 2024	49.62	49.62	48.22	48.36	47.79	237,826
Jun 26, 2024	49.20	49.76	49.10	49.62	49.04	169,002
Jun 25, 2024	50.10	50.35	49.20	49.40	48.82	191,520
Jun 24, 2024	49.30	50.15	49.08	50.10	49.51	203,785
Jun 21, 2024	48.74	49.26	48.62	49.20	48.62	660,418
Jun 20, 2024	47.90	49.24	47.58	49.24	48.66	348,971
Jun 19, 2024	48.28	48.42	47.76	47.84	47.28	165,784
Jun 18, 2024	48.88	49.14	48.06	48.40	47.83	467,073
Jun 17, 2024	48.32	48.40	47.38	47.42	46.86	217,033
Jun 14, 2024	48.74	48.82	47.92	48.10	47.54	176,148
Jun 13, 2024	49.26	49.26	48.50	48.78	48.21	156,329
Jun 12, 2024	48.42	49.42	48.22	49.26	48.68	109,634
Jun 11, 2024	49.54	49.70	48.34	48.42	47.85	181,292
Jun 10, 2024	49.42	49.82	49.28	49.54	48.96	177,477
Jun 7, 2024	49.78	49.78	49.06	49.70	49.12	187,207
Jun 6, 2024	48.72	49.34	48.72	49.24	48.66	205,488
Jun 5, 2024	48.62	48.88	48.48	48.60	48.03	172,724
Jun 4, 2024	48.30	48.42	47.92	48.20	47.64	180,675
Jun 3, 2024	48.50	48.86	48.22	48.36	47.79	250,555
May 31, 2024	47.52	48.58	47.44	48.40	47.83	673,807
May 30, 2024	47.86	47.86	47.28	47.46	46.90	183,461
May 29, 2024	47.82	48.24	47.68	47.70	47.14	181,154
May 28, 2024	48.86	48.86	47.98	48.10	47.54	176,379
May 27, 2024	48.34	48.76	48.00	48.68	48.11	161,403
May 24, 2024	48.28	48.36	47.76	48.34	47.77	314,664
May 23, 2024	49.02	49.04	48.50	48.52	47.95	220,363
May 22, 2024	48.54	49.16	48.50	49.16	48.58	321,313
May 21, 2024	50.20	50.40	48.74	48.82	48.25	397,248
May 20, 2024	0.63 Dividend
May 20, 2024	50.70	50.95	50.30	50.35	49.76	120,152
May 17, 2024	50.55	51.50	50.30	51.20	49.98	247,656
May 16, 2024	51.95	52.35	50.20	50.80	49.59	300,219
May 15, 2024	50.80	51.90	50.70	51.80	50.56	420,509
May 14, 2024	50.60	51.20	50.35	50.75	49.54	308,363
May 13, 2024	50.75	50.80	50.25	50.50	49.29	215,332

VIRP.PA Virbac SA

306.50

+0.16%

NOVN.SW Novartis AG

91.68

+0.85%

GIS.HM Gilead Sciences Inc

92.28

+7.17%

0R1F.IL Bristol-Myers Squibb Company

46.78

+0.11%

SNW.SG Sanofi SA

91.34

+3.20%

1BMY.MI Bristol-Myers Squibb Company

42.85

+3.18%

ZEG.SG AstraZeneca PLC

122.80

+1.45%

NOVA.SG Novo Nordisk A/S

61.10

+4.09%

JNJ.DE Johnson & Johnson

139.56

+1.01%

1LLY.MI Eli Lilly and Company

675.50

+1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

Related Tickers