Recordati S.p.A. REC
MIL · Italy · Health Technology
€52.60+0.05 (+0.10%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €52.65 | -0.66% | €53.10 | €53.10 | €52.65 | 949.59K |
| 2026-09-29 | €53.00 | -0.28% | €53.10 | €53.15 | €52.90 | 256.01K |
| 2026-09-28 | €53.15 | +0.19% | €53.00 | €53.20 | €52.95 | 223.58K |
| 2026-09-25 | €53.05 | +0.09% | €53.00 | €53.15 | €52.90 | 213.62K |
| 2026-09-24 | €53.00 | +0.19% | €52.80 | €53.00 | €52.80 | 297.39K |
| 2026-09-23 | €52.90 | +0.19% | €52.85 | €52.95 | €52.85 | 288.72K |
| 2026-09-22 | €52.80 | -0.09% | €52.85 | €53.00 | €52.75 | 442.72K |
| 2026-09-21 | €52.85 | +0.28% | €52.55 | €52.85 | €52.55 | 202.76K |
| 2026-09-18 | €52.70 | -0.09% | €52.90 | €52.90 | €52.70 | 870.28K |
| 2026-09-17 | €52.75 | 0.00% | €52.90 | €52.90 | €52.65 | 198.98K |
| 2026-09-16 | €52.75 | +0.19% | €52.55 | €52.75 | €52.55 | 184.73K |
| 2026-09-15 | €52.65 | +0.57% | €52.30 | €52.65 | €52.30 | 316.99K |
| 2026-09-14 | €52.35 | +0.67% | €52.20 | €52.45 | €52.20 | 350.80K |
| 2026-09-11 | €52.00 | 0.00% | €52.00 | €52.20 | €52.00 | 555.33K |
| 2026-09-10 | €52.00 | 0.00% | €51.90 | €52.10 | €51.90 | 588.69K |
| 2026-09-09 | €52.00 | +0.10% | €51.85 | €52.10 | €51.85 | 491.76K |
| 2026-09-08 | €51.95 | +0.29% | €51.80 | €52.20 | €51.80 | 247.45K |
| 2026-09-07 | €51.80 | -0.19% | €51.55 | €51.95 | €51.55 | 224.12K |
| 2026-09-04 | €51.90 | -0.67% | €52.20 | €52.20 | €51.90 | 185.07K |
| 2026-09-03 | €52.25 | +0.67% | €52.10 | €52.30 | €52.00 | 307.26K |
| 2026-09-02 | €51.90 | -0.86% | €52.30 | €52.60 | €51.90 | 196.52K |
| 2026-09-01 | €52.35 | -0.38% | €52.60 | €52.75 | €52.35 | 345.83K |
| 2026-08-31 | €52.55 | -0.19% | €52.65 | €52.70 | €52.40 | 2.04M |
| 2026-08-28 | €52.65 | 0.00% | €52.70 | €52.70 | €52.65 | 155.83K |
| 2026-08-27 | €52.65 | 0.00% | €52.75 | €52.75 | €52.55 | 314.07K |
| 2026-08-26 | €52.65 | -0.09% | €52.70 | €52.80 | €52.60 | 213.15K |
| 2026-08-25 | €52.70 | 0.00% | €52.65 | €52.85 | €52.65 | 134.84K |
| 2026-08-24 | €52.70 | -0.28% | €52.95 | €52.95 | €52.65 | 179.49K |
| 2026-08-21 | €52.85 | -0.28% | €52.70 | €52.85 | €52.70 | 102.44K |
| 2026-08-20 | €53.00 | -0.09% | €53.05 | €53.20 | €52.70 | 167.64K |
| 2026-08-19 | €53.05 | +0.95% | €52.65 | €53.10 | €52.60 | 169.28K |
| 2026-08-18 | €52.55 | +0.10% | €52.80 | €52.80 | €52.55 | 233.06K |
| 2026-08-17 | €52.50 | 0.00% | €52.70 | €52.75 | €52.50 | 238.52K |
| 2026-08-14 | €52.50 | -0.57% | €52.85 | €52.85 | €52.50 | 151.63K |
| 2026-08-13 | €52.80 | +0.38% | €52.75 | €52.80 | €52.70 | 158.40K |
| 2026-08-12 | €52.60 | -0.19% | €52.65 | €52.75 | €52.60 | 188.40K |
| 2026-08-11 | €52.70 | +0.09% | €52.70 | €52.90 | €52.60 | 217.84K |
| 2026-08-10 | €52.65 | -1.13% | €53.00 | €53.15 | €52.65 | 209.52K |
| 2026-08-07 | €53.25 | +1.14% | €52.60 | €53.70 | €52.60 | 357.57K |
| 2026-08-06 | €52.65 | +0.86% | €52.30 | €52.80 | €52.15 | 236.21K |
| 2026-08-05 | €52.20 | +0.19% | €51.80 | €52.20 | €51.80 | 249.49K |
| 2026-08-04 | €52.10 | +0.87% | €51.45 | €52.10 | €51.45 | 159.27K |
| 2026-08-03 | €51.65 | 0.00% | €51.55 | €51.75 | €51.55 | 261.48K |
| 2026-07-31 | €51.65 | +0.29% | €51.45 | €51.80 | €51.40 | 436.97K |
| 2026-07-30 | €51.50 | +0.19% | €51.35 | €51.50 | €51.30 | 413.51K |
| 2026-07-29 | €51.40 | +0.19% | €51.35 | €51.60 | €51.35 | 507.14K |
| 2026-07-28 | €51.30 | -0.29% | €51.50 | €51.50 | €51.30 | 193.46K |
| 2026-07-27 | €51.45 | +0.19% | €51.45 | €51.45 | €51.35 | 469.69K |
| 2026-07-24 | €51.35 | 0.00% | €51.40 | €51.40 | €51.30 | 260.29K |
| 2026-07-23 | €51.35 | -0.10% | €51.30 | €51.40 | €51.30 | 324.62K |
| 2026-07-22 | €51.40 | +0.10% | €51.35 | €51.40 | €51.30 | 289.35K |
| 2026-07-21 | €51.35 | +0.10% | €51.30 | €51.40 | €51.25 | 387.78K |
| 2026-07-20 | €51.30 | -0.19% | €51.30 | €51.40 | €51.30 | 200.95K |
| 2026-07-17 | €51.40 | 0.00% | €51.40 | €51.50 | €51.35 | 210.70K |
| 2026-07-16 | €51.40 | +0.19% | €51.30 | €51.55 | €51.30 | 290.59K |
| 2026-07-15 | €51.30 | -0.10% | €51.30 | €51.40 | €51.30 | 205.07K |
| 2026-07-14 | €51.35 | -0.10% | €51.45 | €51.45 | €51.25 | 223.10K |
| 2026-07-13 | €51.40 | +0.19% | €51.35 | €51.40 | €51.25 | 147.72K |
| 2026-07-10 | €51.30 | 0.00% | €51.30 | €51.45 | €51.30 | 187.07K |
| 2026-07-09 | €51.30 | -0.58% | €51.60 | €51.60 | €51.25 | 305.74K |
| 2026-07-08 | €51.60 | +0.39% | €51.30 | €51.60 | €51.25 | 360.22K |
| 2026-07-07 | €51.40 | -0.10% | €51.65 | €51.65 | €51.40 | 187.66K |
| 2026-07-06 | €51.45 | +0.19% | €51.45 | €51.45 | €51.25 | 254.69K |
| 2026-07-03 | €51.35 | -0.48% | €51.35 | €51.50 | €51.30 | 144.73K |
| 2026-07-02 | €51.60 | +0.49% | €51.45 | €51.60 | €51.30 | 270.08K |
| 2026-07-01 | €51.35 | +0.10% | €51.30 | €51.45 | €51.25 | 264.58K |
| 2026-06-30 | €51.30 | -0.39% | €51.65 | €51.65 | €51.30 | 318.21K |
| 2026-06-29 | €51.50 | 0.00% | €51.55 | €51.65 | €51.30 | 178.72K |
| 2026-06-26 | €51.50 | +0.39% | €51.60 | €51.65 | €51.20 | 248.66K |
| 2026-06-25 | €51.30 | -0.48% | €51.55 | €51.60 | €51.20 | 434.58K |
| 2026-06-24 | €51.55 | +0.88% | €51.25 | €51.55 | €51.20 | 530.16K |
| 2026-06-23 | €51.10 | +0.20% | €50.85 | €51.35 | €50.85 | 413.25K |
| 2026-06-22 | €51.00 | +0.39% | €50.80 | €51.00 | €50.55 | 510.70K |
| 2026-06-19 | €50.80 | +0.49% | €50.70 | €50.80 | €50.40 | 1.15M |
| 2026-06-18 | €50.55 | -0.20% | €50.70 | €50.70 | €50.40 | 558.50K |
| 2026-06-17 | €50.65 | +0.10% | €50.65 | €50.70 | €50.45 | 318.65K |
| 2026-06-16 | €50.60 | -0.10% | €50.75 | €50.85 | €50.55 | 309.84K |
| 2026-06-15 | €50.65 | -0.30% | €50.95 | €51.00 | €50.65 | 262.92K |
| 2026-06-12 | €50.80 | -0.20% | €51.10 | €51.15 | €50.75 | 253.23K |
| 2026-06-11 | €50.90 | +0.10% | €50.85 | €50.95 | €50.75 | 248.11K |
| 2026-06-10 | €50.85 | -0.20% | €51.00 | €51.10 | €50.75 | 330.96K |
| 2026-06-09 | €50.95 | +0.30% | €50.65 | €51.05 | €50.60 | 298.57K |
| 2026-06-08 | €50.80 | +0.20% | €50.55 | €50.90 | €50.40 | 292.96K |
| 2026-06-05 | €50.70 | +0.10% | €50.85 | €51.05 | €50.70 | 293.67K |
| 2026-06-04 | €50.65 | +0.10% | €50.60 | €50.90 | €50.60 | 319.86K |
| 2026-06-03 | €50.60 | -0.20% | €50.60 | €51.00 | €50.60 | 678.51K |
| 2026-06-02 | €50.70 | -0.78% | €51.15 | €51.20 | €50.70 | 373.94K |
| 2026-06-01 | €51.10 | -0.78% | €51.20 | €51.35 | €51.05 | 422.58K |
| 2026-05-29 | €51.50 | +0.68% | €51.35 | €51.50 | €51.10 | 1.49M |
| 2026-05-28 | €51.15 | 0.00% | €51.00 | €51.25 | €50.80 | 390.25K |