Recupero Etico Sostenibile S.p.A RES
MIL · Italy · Transportation
€7.50-0.20 (-2.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €7.70 | +1.85% | €7.54 | €7.78 | €7.40 | 2.61K |
| 2026-09-29 | €7.56 | -1.82% | €7.74 | €8.00 | €7.26 | 7.44K |
| 2026-09-28 | €7.70 | +1.58% | €7.56 | €7.70 | €7.34 | 2.61K |
| 2026-09-25 | €7.58 | -1.04% | €7.68 | €7.72 | €7.40 | 8.01K |
| 2026-09-24 | €7.66 | -0.26% | €7.48 | €7.66 | €7.34 | 5.21K |
| 2026-09-23 | €7.68 | +0.79% | €7.60 | €7.72 | €7.48 | 1.51K |
| 2026-09-22 | €7.62 | +2.42% | €7.44 | €7.64 | €7.40 | 8.68K |
| 2026-09-21 | €7.44 | +0.54% | €7.40 | €7.48 | €7.32 | 5.77K |
| 2026-09-18 | €7.40 | -0.54% | €7.36 | €7.50 | €7.32 | 4.92K |
| 2026-09-17 | €7.44 | -1.33% | €7.50 | €7.52 | €7.40 | 8.17K |
| 2026-09-16 | €7.54 | +1.89% | €7.44 | €7.54 | €7.28 | 8.56K |
| 2026-09-15 | €7.40 | -0.80% | €7.42 | €7.42 | €7.24 | 2.67K |
| 2026-09-14 | €7.46 | +3.61% | €7.20 | €7.46 | €7.10 | 4.89K |
| 2026-09-11 | €7.20 | +1.98% | €7.10 | €7.20 | €7.06 | 5.08K |
| 2026-09-10 | €7.06 | -2.49% | €7.22 | €7.24 | €7.02 | 20.16K |
| 2026-09-09 | €7.24 | +0.56% | €7.20 | €7.40 | €7.10 | 8.25K |
| 2026-09-08 | €7.20 | -0.83% | €7.20 | €7.20 | €7.16 | 1.37K |
| 2026-09-07 | €7.26 | +0.55% | €7.20 | €7.38 | €7.10 | 11.09K |
| 2026-09-04 | €7.22 | +0.28% | €7.20 | €7.24 | €7.20 | 4.48K |
| 2026-09-03 | €7.20 | -1.10% | €7.22 | €7.22 | €7.18 | 8.47K |
| 2026-09-02 | €7.28 | -1.09% | €7.30 | €7.38 | €7.26 | 2.61K |
| 2026-09-01 | €7.36 | -2.13% | €7.50 | €7.50 | €7.28 | 6.88K |
| 2026-08-31 | €7.52 | -0.27% | €7.44 | €7.58 | €7.44 | 4.04K |
| 2026-08-28 | €7.54 | -1.31% | €7.70 | €7.82 | €7.34 | 10.10K |
| 2026-08-27 | €7.64 | -0.26% | €7.60 | €7.70 | €7.54 | 2.29K |
| 2026-08-26 | €7.66 | -3.53% | €7.88 | €7.88 | €7.44 | 10.37K |
| 2026-08-25 | €7.94 | +0.25% | €7.96 | €7.96 | €7.84 | 7.79K |
| 2026-08-24 | €7.92 | +1.28% | €7.92 | €7.92 | €7.92 | 4.98K |
| 2026-08-21 | €7.82 | -0.51% | €7.86 | €7.94 | €7.80 | 3.16K |
| 2026-08-20 | €7.86 | +0.51% | €7.74 | €7.98 | €7.72 | 2.79K |
| 2026-08-19 | €7.82 | -1.01% | €7.88 | €7.88 | €7.82 | 1.03K |
| 2026-08-18 | €7.90 | +1.28% | €7.82 | €7.96 | €7.82 | 2.18K |
| 2026-08-17 | €7.80 | +2.09% | €7.70 | €7.88 | €7.68 | 7.62K |
| 2026-08-14 | €7.64 | +0.53% | €7.58 | €7.66 | €7.58 | 801 |
| 2026-08-13 | €7.60 | +2.15% | €7.46 | €7.64 | €7.36 | 4.08K |
| 2026-08-12 | €7.44 | +1.36% | €7.48 | €7.48 | €7.44 | 361 |
| 2026-08-11 | €7.34 | +0.55% | €7.40 | €7.40 | €7.22 | 232 |
| 2026-08-10 | €7.30 | +0.55% | €7.30 | €7.30 | €7.30 | 626 |
| 2026-08-07 | €7.26 | -0.27% | €7.26 | €7.26 | €7.18 | 1.07K |
| 2026-08-06 | €7.28 | +1.11% | €7.20 | €7.58 | €7.16 | 14.51K |
| 2026-08-05 | €7.20 | -0.83% | €7.14 | €7.24 | €7.06 | 8.55K |
| 2026-08-04 | €7.26 | 0.00% | €7.20 | €7.28 | €7.16 | 6.12K |
| 2026-08-03 | €7.26 | +0.83% | €7.36 | €7.36 | €7.20 | 5.20K |
| 2026-07-31 | €7.20 | -0.28% | €7.16 | €7.22 | €7.16 | 12.66K |
| 2026-07-30 | €7.22 | 0.00% | €7.20 | €7.34 | €7.20 | 4.45K |
| 2026-07-29 | €7.22 | +0.28% | €7.10 | €7.30 | €7.10 | 17.00K |
| 2026-07-28 | €7.20 | -0.28% | €7.22 | €7.26 | €7.18 | 4.94K |
| 2026-07-27 | €7.22 | -2.17% | €7.24 | €7.26 | €7.16 | 3.25K |
| 2026-07-24 | €7.38 | -0.27% | €7.34 | €7.40 | €7.26 | 1.67K |
| 2026-07-23 | €7.40 | +0.27% | €7.30 | €7.46 | €7.30 | 2.97K |
| 2026-07-22 | €7.38 | +0.27% | €7.28 | €7.38 | €7.26 | 1.75K |
| 2026-07-21 | €7.36 | -1.87% | €7.50 | €7.50 | €7.36 | 2.53K |
| 2026-07-20 | €7.50 | -0.53% | €7.54 | €7.64 | €7.42 | 2.18K |
| 2026-07-17 | €7.54 | -1.82% | €7.64 | €7.64 | €7.48 | 1.89K |
| 2026-07-16 | €7.68 | -2.04% | €7.86 | €7.88 | €7.58 | 3.81K |
| 2026-07-15 | €7.84 | +2.62% | €7.64 | €7.84 | €7.54 | 2.45K |
| 2026-07-14 | €7.64 | +2.69% | €7.50 | €8.00 | €7.40 | 4.30K |
| 2026-07-13 | €7.44 | -5.34% | €7.96 | €8.26 | €7.44 | 5.79K |
| 2026-07-10 | €7.86 | +2.61% | €7.66 | €7.86 | €7.64 | 3.50K |
| 2026-07-09 | €7.66 | -4.01% | €7.96 | €8.02 | €7.66 | 10.97K |
| 2026-07-08 | €7.98 | -0.25% | €8.00 | €8.08 | €7.86 | 2.79K |
| 2026-07-07 | €8.00 | +2.56% | €7.98 | €8.26 | €7.76 | 4.98K |
| 2026-07-06 | €7.80 | -1.02% | €7.82 | €7.82 | €7.64 | 8.85K |
| 2026-07-03 | €7.88 | +2.60% | €7.70 | €7.96 | €7.48 | 10.13K |
| 2026-07-02 | €7.68 | +4.92% | €7.48 | €7.80 | €7.30 | 11.17K |
| 2026-07-01 | €7.32 | -2.40% | €7.44 | €7.44 | €7.32 | 2.58K |
| 2026-06-30 | €7.50 | -1.32% | €7.70 | €7.72 | €7.40 | 2.70K |
| 2026-06-29 | €7.60 | -1.04% | €7.74 | €7.86 | €7.56 | 1.47K |
| 2026-06-26 | €7.68 | +1.05% | €7.56 | €7.80 | €7.56 | 3.85K |
| 2026-06-25 | €7.60 | +0.26% | €7.66 | €7.66 | €7.48 | 3.57K |
| 2026-06-24 | €7.58 | +0.53% | €7.36 | €7.96 | €7.36 | 5.82K |
| 2026-06-23 | €7.54 | -0.53% | €7.56 | €7.56 | €7.54 | 2.56K |
| 2026-06-22 | €7.58 | -0.79% | €7.60 | €7.60 | €7.58 | 14.23K |
| 2026-06-19 | €7.64 | -1.29% | €7.50 | €7.68 | €7.42 | 3.57K |
| 2026-06-18 | €7.74 | +1.04% | €7.60 | €7.80 | €7.28 | 8.86K |
| 2026-06-17 | €7.66 | +4.64% | €7.22 | €7.86 | €7.22 | 16.78K |
| 2026-06-16 | €7.32 | -1.08% | €7.32 | €7.36 | €7.28 | 10.61K |
| 2026-06-15 | €7.40 | +1.09% | €7.20 | €7.56 | €7.20 | 2.40K |
| 2026-06-12 | €7.32 | +0.27% | €7.42 | €7.54 | €7.14 | 5.86K |
| 2026-06-11 | €7.30 | +1.67% | €7.32 | €7.32 | €7.30 | 1.23K |
| 2026-06-10 | €7.18 | -1.64% | €7.16 | €7.26 | €7.12 | 2.09K |
| 2026-06-09 | €7.30 | 0.00% | €7.30 | €7.32 | €7.16 | 2.79K |
| 2026-06-08 | €7.30 | 0.00% | €7.22 | €7.48 | €7.12 | 4.34K |
| 2026-06-05 | €7.30 | -5.93% | €7.46 | €7.60 | €7.28 | 3.55K |
| 2026-06-04 | €7.76 | -3.72% | €8.14 | €8.28 | €7.34 | 22.52K |
| 2026-06-03 | €8.06 | -0.49% | €8.24 | €8.52 | €8.06 | 25.61K |
| 2026-06-02 | €8.10 | +10.05% | €7.32 | €8.44 | €7.32 | 23.28K |
| 2026-06-01 | €7.36 | +1.66% | €7.26 | €7.36 | €7.26 | 1.83K |
| 2026-05-29 | €7.24 | +1.69% | €7.34 | €7.34 | €7.24 | 950 |
| 2026-05-28 | €7.12 | 0.00% | €7.06 | €7.20 | €7.02 | 3.26K |