Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.IL)

Compare

50.90

-0.57

(-1.12%)

At close: April 4 at 6:57:34 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	51.42	51.70	50.25	50.40	50.40	20,591
Apr 3, 2025	51.67	51.80	51.10	51.47	51.47	14,093
Apr 2, 2025	52.55	52.20	50.80	51.35	51.35	31,369
Apr 1, 2025	53.08	53.15	52.45	52.80	52.80	4,488
Mar 31, 2025	53.28	53.05	52.05	52.35	52.35	11,396
Mar 28, 2025	53.13	53.40	52.65	52.67	52.67	2,938
Mar 27, 2025	53.13	53.55	52.55	53.47	53.47	15,167
Mar 26, 2025	53.97	53.65	52.80	53.17	53.17	1,758
Mar 25, 2025	53.55	54.25	53.60	54.03	54.03	3,984
Mar 24, 2025	53.03	53.75	53.15	53.08	53.08	5,077
Mar 21, 2025	53.88	53.65	52.85	53.20	53.20	68,183
Mar 20, 2025	53.20	54.00	53.05	53.83	53.83	6,723
Mar 19, 2025	53.55	53.90	53.10	53.55	53.55	4,845
Mar 18, 2025	53.38	53.60	53.15	53.35	53.35	3,949
Mar 17, 2025	52.60	53.35	52.65	52.85	52.85	15,373
Mar 14, 2025	52.50	52.95	52.30	52.80	52.80	8,399
Mar 13, 2025	52.78	53.05	52.40	52.75	52.75	14,133
Mar 12, 2025	52.70	53.22	52.50	53.08	53.08	9,388
Mar 11, 2025	54.60	54.40	52.20	52.53	52.53	12,661
Mar 10, 2025	53.42	54.00	53.40	54.15	54.15	1,272
Mar 7, 2025	53.38	53.55	52.75	53.33	53.33	14,075
Mar 6, 2025	54.10	53.90	52.60	53.08	53.08	16,293
Mar 5, 2025	54.45	54.40	53.60	53.63	53.63	28,229
Mar 4, 2025	54.92	55.05	54.25	54.42	54.42	15,001
Mar 3, 2025	54.33	55.10	54.45	55.05	55.05	83,951
Feb 28, 2025	54.00	54.40	54.00	54.25	54.25	10,284
Feb 27, 2025	53.85	54.50	53.50	53.90	53.90	10,726
Feb 26, 2025	53.72	54.20	53.85	54.15	54.15	68,501
Feb 25, 2025	54.17	54.45	53.40	53.83	53.83	15,323
Feb 24, 2025	54.20	54.75	54.05	54.50	54.50	20,791
Feb 21, 2025	55.13	54.95	53.95	54.20	54.20	12,935
Feb 20, 2025	55.85	55.95	54.85	55.25	55.25	27,185
Feb 19, 2025	55.58	57.10	55.40	55.72	55.72	408,774
Feb 18, 2025	59.58	60.00	59.35	60.00	60.00	5,410
Feb 17, 2025	59.30	60.10	59.15	59.55	59.55	18,846
Feb 14, 2025	60.80	60.25	59.05	59.50	59.50	22,479
Feb 13, 2025	58.85	60.95	58.85	60.33	60.33	20,775
Feb 12, 2025	58.55	59.20	58.65	58.83	58.83	57,123
Feb 11, 2025	58.45	58.60	58.15	58.40	58.40	11,336
Feb 10, 2025	58.20	58.85	58.20	58.50	58.50	8,681
Feb 7, 2025	59.45	58.95	57.55	58.83	58.83	22,412
Feb 6, 2025	59.17	59.70	59.25	59.70	59.70	10,995
Feb 5, 2025	59.30	59.45	58.75	59.20	59.20	25,453
Feb 4, 2025	59.13	59.55	58.80	59.28	59.28	19,570
Feb 3, 2025	59.03	59.50	58.10	59.10	59.10	140,734
Jan 31, 2025	59.20	59.25	58.60	59.17	59.17	30,533
Jan 30, 2025	58.28	59.00	58.25	58.45	58.45	6,197
Jan 29, 2025	57.60	58.65	57.65	57.70	57.70	15,536
Jan 28, 2025	56.67	57.75	56.95	57.70	57.70	28,864
Jan 27, 2025	56.05	56.80	55.85	56.55	56.55	29,633
Jan 24, 2025	55.70	56.20	55.85	55.85	55.85	532,144
Jan 23, 2025	55.70	55.90	55.35	55.65	55.65	26,955
Jan 22, 2025	54.90	55.85	55.20	55.28	55.28	7,055
Jan 21, 2025	54.75	55.20	54.35	55.17	55.17	2,516
Jan 20, 2025	54.80	55.00	54.65	54.90	54.90	3,138
Jan 17, 2025	54.15	55.10	54.35	54.80	54.80	20,196
Jan 16, 2025	54.25	54.65	54.20	54.35	54.35	6,446
Jan 15, 2025	52.65	54.20	52.80	53.85	53.85	16,852
Jan 14, 2025	52.42	52.95	52.45	52.80	52.80	7,398
Jan 13, 2025	53.28	53.30	52.50	52.60	52.60	12,397
Jan 10, 2025	53.90	53.95	53.35	53.38	53.38	3,634
Jan 9, 2025	53.28	54.20	53.15	53.85	53.85	8,675
Jan 8, 2025	52.80	53.35	52.25	52.67	52.67	7,507
Jan 7, 2025	51.47	52.60	51.40	52.42	52.42	7,576
Jan 6, 2025	51.38	51.80	51.20	51.53	51.53	6,738
Jan 3, 2025	51.42	51.85	51.40	51.65	51.65	4,236
Jan 2, 2025	50.94	51.60	50.80	51.58	51.58	9,910
Dec 31, 2024	50.82	50.82	50.82	50.82	50.82	-
Dec 30, 2024	50.55	50.95	50.55	50.82	50.82	49,943
Dec 27, 2024	50.75	51.00	50.45	50.99	50.99	2,612
Dec 24, 2024	50.84	50.84	50.84	50.84	50.84	-
Dec 23, 2024	50.30	50.70	50.25	50.84	50.84	3,556
Dec 20, 2024	50.21	50.50	49.18	49.83	49.83	5,937
Dec 19, 2024	50.40	50.30	49.90	50.29	50.29	7,080
Dec 18, 2024	50.57	50.75	50.30	50.74	50.74	2,993
Dec 17, 2024	50.72	50.85	50.15	50.74	50.74	1,870
Dec 16, 2024	50.60	50.80	50.35	50.74	50.74	3,123
Dec 13, 2024	51.06	51.15	50.50	51.04	51.04	7,965
Dec 12, 2024	51.40	51.20	50.85	51.15	51.15	1,958
Dec 11, 2024	51.19	51.25	50.60	50.92	50.92	12,888
Dec 10, 2024	51.42	51.60	50.85	51.28	51.28	14,169
Dec 9, 2024	51.92	51.80	50.80	51.33	51.33	11,623
Dec 6, 2024	51.53	52.10	51.30	51.97	51.97	20,229
Dec 5, 2024	51.80	51.95	51.30	51.75	51.75	46,750
Dec 4, 2024	51.70	52.25	51.55	51.83	51.83	9,998
Dec 3, 2024	51.14	51.85	51.40	51.40	51.40	17,714
Dec 2, 2024	51.58	51.55	50.85	51.38	51.38	6,869
Nov 29, 2024	51.38	51.55	51.10	51.33	51.33	11,494
Nov 28, 2024	51.78	52.15	51.25	51.45	51.45	10,867
Nov 27, 2024	52.05	52.50	51.55	51.95	51.95	20,226
Nov 26, 2024	52.10	54.00	51.55	52.00	52.00	14,441
Nov 25, 2024	52.20	52.70	51.90	52.55	52.55	81,219
Nov 22, 2024	50.36	52.05	50.90	51.90	51.90	10,536
Nov 21, 2024	50.27	50.65	50.05	50.25	50.25	8,899
Nov 20, 2024	49.72	50.50	50.10	50.42	50.42	10,652
Nov 19, 2024	50.31	50.50	49.46	49.74	49.74	11,701
Nov 18, 2024	0.60 Dividend
Nov 18, 2024	51.67	50.65	49.90	50.15	50.15	13,351
Nov 15, 2024	51.63	51.80	51.00	50.97	50.37	25,962
Nov 14, 2024	51.88	52.05	51.20	51.80	51.19	13,820
Nov 13, 2024	52.00	51.90	50.85	51.28	50.67	23,580
Nov 12, 2024	51.92	52.35	51.05	51.75	51.14	33,183
Nov 11, 2024	51.72	52.35	50.85	51.85	51.24	10,424
Nov 8, 2024	52.20	52.40	48.54	50.99	50.39	71,400
Nov 7, 2024	52.25	52.30	51.60	51.80	51.19	7,278
Nov 6, 2024	52.10	52.45	51.70	51.85	51.24	9,972
Nov 5, 2024	52.08	52.20	51.45	51.53	50.92	10,234
Nov 4, 2024	53.05	52.55	51.90	52.42	51.81	3,811
Nov 1, 2024	52.05	52.75	52.05	52.55	51.93	5,411
Oct 31, 2024	53.28	52.90	51.70	51.97	51.36	15,393
Oct 30, 2024	53.58	53.70	53.10	53.58	52.94	7,027
Oct 29, 2024	54.15	54.45	54.00	54.33	53.69	7,663
Oct 28, 2024	53.63	54.25	53.80	53.88	53.24	9,911
Oct 25, 2024	53.90	53.80	53.50	53.83	53.19	12,686
Oct 24, 2024	53.15	53.85	53.40	53.15	52.52	70,126
Oct 23, 2024	53.28	53.80	53.10	53.33	52.70	7,417
Oct 22, 2024	53.95	53.95	52.90	53.25	52.62	20,866
Oct 21, 2024	54.35	54.45	53.85	54.20	53.56	3,230
Oct 18, 2024	53.92	54.65	54.15	54.60	53.96	3,358
Oct 17, 2024	53.83	54.50	53.50	54.33	53.69	4,754
Oct 16, 2024	53.20	54.10	53.05	53.65	53.02	6,801
Oct 15, 2024	54.00	54.80	53.70	54.00	53.36	7,885
Oct 14, 2024	52.25	54.05	52.85	53.90	53.27	12,853
Oct 11, 2024	51.97	52.60	52.20	52.03	51.41	2,206
Oct 10, 2024	52.55	52.65	51.80	51.92	51.31	70,026
Oct 9, 2024	51.72	52.90	52.25	52.35	51.73	6,982
Oct 8, 2024	52.90	52.95	51.60	51.80	51.19	15,572
Oct 7, 2024	51.42	53.00	52.10	52.60	51.98	22,682
Oct 4, 2024	49.53	52.45	49.90	51.38	50.77	92,752
Oct 3, 2024	49.90	50.20	49.50	49.93	49.34	5,528
Oct 2, 2024	51.22	51.05	49.60	49.92	49.34	15,152
Oct 1, 2024	50.99	51.35	50.80	50.90	50.30	8,754
Sep 30, 2024	50.72	51.10	50.45	50.87	50.27	11,775
Sep 27, 2024	50.74	50.90	50.65	50.79	50.20	7,775
Sep 26, 2024	50.22	50.80	50.35	50.45	49.86	7,165
Sep 25, 2024	49.70	50.25	49.68	50.27	49.68	9,100
Sep 24, 2024	49.74	49.92	49.38	49.85	49.26	10,173
Sep 23, 2024	49.72	50.20	49.76	49.78	49.20	3,714
Sep 20, 2024	50.45	50.50	49.84	49.80	49.21	102,243
Sep 19, 2024	50.60	50.90	50.30	50.67	50.07	4,069
Sep 18, 2024	51.04	50.70	50.30	50.29	49.70	4,252
Sep 17, 2024	50.53	51.10	50.65	51.10	50.50	2,387
Sep 16, 2024	50.94	50.95	50.70	50.77	50.17	3,046
Sep 13, 2024	51.04	51.20	50.85	50.87	50.27	2,389
Sep 12, 2024	51.35	51.40	50.90	51.22	50.62	3,372
Sep 11, 2024	51.38	51.35	50.65	51.28	50.67	4,551
Sep 10, 2024	51.67	51.90	51.20	51.28	50.67	3,230
Sep 9, 2024	51.28	52.00	51.50	51.60	50.99	10,661
Sep 6, 2024	51.22	51.75	51.20	51.78	51.17	876
Sep 5, 2024	52.47	52.25	51.30	51.58	50.97	19,464
Sep 4, 2024	52.70	52.40	52.00	52.42	51.81	1,890
Sep 3, 2024	52.75	52.95	52.60	52.83	52.20	2,557
Sep 2, 2024	52.70	52.95	52.50	52.85	52.23	3,447
Aug 30, 2024	52.47	53.00	52.45	52.60	51.98	32,798
Aug 29, 2024	52.75	52.85	52.15	52.50	51.88	6,693
Aug 28, 2024	51.08	52.95	51.40	52.78	52.15	17,480
Aug 27, 2024	50.87	51.35	51.05	50.87	50.27	5,563
Aug 23, 2024	51.53	52.05	51.45	52.03	51.41	65,877
Aug 22, 2024	51.85	52.10	51.40	51.65	51.04	12,122
Aug 21, 2024	50.82	51.90	51.00	51.75	51.14	15,456
Aug 20, 2024	50.40	51.30	50.35	50.35	49.76	5,027
Aug 19, 2024	50.79	50.75	50.35	50.60	50.00	7,003
Aug 16, 2024	49.96	50.95	50.20	50.62	50.02	61,086
Aug 15, 2024	49.63	49.63	49.63	49.63	49.05	-
Aug 14, 2024	49.00	50.00	49.60	49.63	49.05	11,913
Aug 13, 2024	49.56	49.82	49.12	49.35	48.76	5,339
Aug 12, 2024	49.33	49.60	49.12	49.39	48.81	1,852
Aug 9, 2024	49.03	49.46	48.44	49.15	48.57	11,285
Aug 8, 2024	49.19	49.26	48.60	49.01	48.44	4,863
Aug 7, 2024	48.73	49.42	48.76	49.24	48.67	12,637
Aug 6, 2024	48.88	49.00	48.00	48.47	47.90	8,309
Aug 5, 2024	49.40	49.56	48.42	48.55	47.98	100,581
Aug 2, 2024	50.29	50.65	50.10	50.49	49.90	6,801
Aug 1, 2024	49.85	50.80	50.20	50.64	50.04	8,946
Jul 31, 2024	48.82	50.60	49.66	50.22	49.63	41,503
Jul 30, 2024	52.20	53.15	48.72	48.94	48.36	50,750
Jul 29, 2024	51.92	52.55	51.65	52.40	51.78	10,298
Jul 26, 2024	52.33	52.35	51.65	51.72	51.12	5,972
Jul 25, 2024	51.85	52.35	51.50	52.22	51.61	12,461
Jul 24, 2024	51.28	51.90	50.80	51.83	51.21	7,658
Jul 23, 2024	51.63	51.60	51.00	51.33	50.72	7,986
Jul 22, 2024	50.85	51.65	51.10	51.22	50.62	17,907
Jul 19, 2024	50.84	51.05	50.70	50.79	50.20	4,603
Jul 18, 2024	51.38	51.88	51.25	51.95	51.34	31,631
Jul 17, 2024	50.97	51.75	50.80	51.13	50.52	149,472
Jul 16, 2024	50.79	51.15	50.35	50.77	50.17	29,587
Jul 15, 2024	50.49	51.25	50.80	50.84	50.24	150,443
Jul 12, 2024	50.13	50.95	50.20	50.55	49.95	6,382
Jul 11, 2024	49.95	50.40	49.74	50.15	49.56	8,466
Jul 10, 2024	48.75	50.00	48.84	49.59	49.01	6,271
Jul 9, 2024	49.03	49.18	48.64	49.01	48.43	2,830
Jul 8, 2024	49.47	49.40	48.86	48.99	48.41	10,724
Jul 5, 2024	49.24	49.62	48.96	49.24	48.66	3,046
Jul 4, 2024	48.47	49.14	48.72	48.72	48.15	3,282
Jul 3, 2024	48.61	49.08	48.56	48.81	48.24	5,812
Jul 2, 2024	49.08	49.10	48.38	49.04	48.47	5,870
Jul 1, 2024	48.38	48.98	48.36	48.81	48.24	5,290
Jun 28, 2024	48.56	49.06	48.48	48.65	48.08	39,815
Jun 27, 2024	49.58	49.36	48.24	48.28	47.71	13,502
Jun 26, 2024	49.63	49.76	49.10	49.28	48.70	7,528
Jun 25, 2024	49.63	50.30	49.20	49.50	48.92	8,619
Jun 24, 2024	48.65	50.10	49.02	49.72	49.14	12,601
Jun 21, 2024	48.89	49.20	48.62	48.78	48.21	22,755
Jun 20, 2024	48.34	49.24	47.60	49.11	48.53	8,185
Jun 19, 2024	48.27	48.32	47.76	48.09	47.52	7,658
Jun 18, 2024	47.67	49.04	48.04	48.34	47.77	53,808
Jun 17, 2024	48.59	48.38	47.36	47.79	47.23	11,082
Jun 14, 2024	48.60	48.82	47.96	48.12	47.55	3,287
Jun 13, 2024	49.17	48.92	48.54	48.87	48.29	1,503
Jun 12, 2024	48.43	49.34	48.24	49.40	48.82	1,868
Jun 11, 2024	49.44	49.56	48.36	48.53	47.96	21,136
Jun 10, 2024	49.28	49.76	49.36	49.53	48.94	21,883
Jun 7, 2024	49.22	49.74	49.06	49.39	48.81	5,924
Jun 6, 2024	48.60	49.32	48.70	48.95	48.37	7,570
Jun 5, 2024	48.17	48.84	48.48	48.62	48.05	11,286
Jun 4, 2024	48.67	48.40	47.92	48.15	47.58	11,822
Jun 3, 2024	48.51	48.80	48.20	48.70	48.13	305,926
May 31, 2024	47.54	48.50	47.50	48.46	47.89	202,289
May 30, 2024	47.90	47.78	47.32	47.64	47.08	9,896
May 29, 2024	48.05	48.22	47.68	47.82	47.26	10,671
May 28, 2024	48.69	48.88	47.98	48.11	47.54	30,687
May 24, 2024	48.75	48.36	47.76	48.07	47.50	13,884
May 23, 2024	48.72	49.04	48.52	48.87	48.29	13,154
May 22, 2024	48.49	49.04	48.62	48.68	48.11	4,765
May 21, 2024	50.85	50.30	48.74	49.01	48.43	20,808
May 20, 2024	0.63 Dividend
May 20, 2024	50.90	50.65	50.30	50.64	50.04	4,431
May 17, 2024	50.99	51.40	50.30	51.08	49.85	3,968
May 16, 2024	51.88	52.35	50.65	50.74	49.52	21,948
May 15, 2024	50.46	51.85	50.75	51.55	50.31	19,086
May 14, 2024	50.22	51.20	50.35	50.79	49.58	8,344
May 13, 2024	51.10	50.80	50.25	50.67	49.46	68,642
May 10, 2024	50.57	51.40	50.45	50.74	49.52	108,798
May 9, 2024	51.19	51.40	50.10	50.60	49.39	16,119
May 8, 2024	50.65	51.40	50.75	51.22	50.00	42,591
May 7, 2024	50.49	50.75	50.10	50.49	49.29	20,036
May 3, 2024	50.05	51.15	50.15	50.79	49.58	107,868
May 2, 2024	50.07	50.45	49.84	50.07	48.87	16,683
May 1, 2024	49.92	49.92	49.92	49.92	48.73	-
Apr 30, 2024	49.41	50.15	49.22	49.92	48.73	35,912
Apr 29, 2024	48.90	49.52	49.22	49.29	48.11	8,206
Apr 26, 2024	48.65	49.42	48.96	49.24	48.07	40,715
Apr 25, 2024	50.25	49.78	48.38	48.66	47.49	47,115
Apr 24, 2024	52.90	53.30	49.94	50.45	49.24	55,588
Apr 23, 2024	51.50	52.90	51.45	52.90	51.63	31,306
Apr 22, 2024	49.48	51.50	49.78	51.38	50.14	18,138
Apr 19, 2024	49.72	50.05	49.40	49.83	48.63	3,300
Apr 18, 2024	49.34	49.74	48.70	49.15	47.97	11,207
Apr 17, 2024	49.19	49.18	48.64	49.03	47.86	18,812
Apr 16, 2024	49.60	49.38	48.98	49.29	48.11	2,083
Apr 15, 2024	49.26	49.98	49.38	49.42	48.24	5,093
Apr 12, 2024	48.83	50.10	49.04	49.44	48.26	8,617
Apr 11, 2024	50.00	49.84	48.58	49.19	48.01	22,088
Apr 10, 2024	49.44	50.00	49.02	49.38	48.20	8,559
Apr 9, 2024	49.96	49.80	49.18	49.63	48.44	7,106
Apr 8, 2024	49.48	50.00	48.62	49.81	48.62	23,403
Apr 5, 2024	49.76	49.38	48.56	48.68	47.51	19,152
Apr 4, 2024	50.40	50.65	49.80	49.92	48.73	5,722

ORINY Orion Oyj

31.10

0.00%

ORNBV.HE Orion Oyj

52.56

-5.19%

ROG.SW Roche Holding AG

261.80

-6.00%

GILD Gilead Sciences, Inc.

107.25

-4.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.IL)

Related Tickers