Milan - Delayed Quote EUR

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

Compare
53.35
-0.65
(-1.20%)
At close: January 10 at 5:35:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 0.60 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
May 10, 2024 50.80 51.40 50.50 50.80 49.59 321,199
May 9, 2024 51.35 51.35 50.10 50.35 49.15 213,540
May 8, 2024 50.45 51.35 50.45 51.20 49.98 251,598
May 7, 2024 50.65 50.70 50.10 50.50 49.29 299,746
May 6, 2024 50.90 51.20 50.15 50.35 49.15 129,287
May 3, 2024 50.20 51.15 50.15 50.75 49.54 257,183
May 2, 2024 50.05 50.45 49.88 50.20 49.00 282,441
Apr 30, 2024 49.44 50.20 49.24 50.05 48.85 185,142
Apr 29, 2024 49.28 49.50 49.14 49.42 48.24 134,018
Apr 26, 2024 49.12 49.42 48.94 49.10 47.93 273,233
Apr 25, 2024 49.82 49.82 48.38 48.80 47.63 351,638
Apr 24, 2024 53.00 53.40 49.90 49.98 48.79 478,220
Apr 23, 2024 51.55 52.95 51.40 52.60 51.34 390,244
Apr 22, 2024 50.30 51.50 49.68 51.10 49.88 474,728
Apr 19, 2024 49.82 50.10 49.16 49.86 48.67 252,235
Apr 18, 2024 49.02 49.74 48.66 49.74 48.55 226,309
Apr 17, 2024 49.12 49.24 48.62 48.94 47.77 217,036
Apr 16, 2024 49.42 49.46 48.86 49.34 48.16 197,581
Apr 15, 2024 49.40 49.98 49.38 49.98 48.79 172,107
Apr 12, 2024 49.16 50.05 49.04 49.42 48.24 135,420
Apr 11, 2024 49.80 49.80 48.54 49.10 47.93 156,328
Apr 10, 2024 49.56 50.00 49.06 50.00 48.81 212,716
Apr 9, 2024 49.76 49.88 49.20 49.56 48.38 128,790
Apr 8, 2024 48.88 50.00 48.62 49.92 48.73 237,170
Apr 5, 2024 49.24 49.38 48.54 48.70 47.54 281,645
Apr 4, 2024 50.50 50.85 49.76 49.82 48.63 172,488
Apr 3, 2024 50.75 50.75 50.00 50.55 49.34 180,434
Apr 2, 2024 51.05 51.55 50.75 50.75 49.54 175,499
Mar 28, 2024 51.74 51.74 51.06 51.24 50.02 201,508
Mar 27, 2024 51.64 52.16 51.60 51.74 50.50 194,782
Mar 26, 2024 52.00 52.10 51.16 51.40 50.17 159,126
Mar 25, 2024 52.10 52.48 51.96 52.00 50.76 160,074
Mar 22, 2024 51.26 52.50 51.16 52.36 51.11 262,751
Mar 21, 2024 51.54 51.62 51.20 51.38 50.15 311,284
Mar 20, 2024 51.10 51.54 50.86 50.86 49.65 236,631
Mar 19, 2024 51.80 51.88 50.60 51.22 50.00 291,811
Mar 18, 2024 52.86 53.08 51.86 51.86 50.62 161,864
Mar 15, 2024 53.00 53.28 52.66 52.84 51.58 451,414
Mar 14, 2024 53.14 53.16 52.56 52.78 51.52 121,231
Mar 13, 2024 53.20 53.38 52.82 52.86 51.60 168,287
Mar 12, 2024 52.88 53.08 52.36 53.08 51.81 146,212
Mar 11, 2024 52.52 52.96 52.48 52.74 51.48 107,936
Mar 8, 2024 52.66 53.04 52.28 52.86 51.60 167,208
Mar 7, 2024 51.88 52.80 51.80 52.58 51.32 180,976
Mar 6, 2024 51.78 52.00 51.30 51.96 50.72 169,436
Mar 5, 2024 51.36 52.00 51.36 51.72 50.48 154,118
Mar 4, 2024 52.02 52.18 51.68 51.72 50.48 128,987
Mar 1, 2024 51.78 52.20 51.12 51.96 50.72 250,322
Feb 29, 2024 50.86 51.92 50.72 51.76 50.52 585,690
Feb 28, 2024 50.98 51.36 50.56 50.72 49.51 241,322
Feb 27, 2024 51.74 51.90 50.76 50.98 49.76 252,286
Feb 26, 2024 52.90 53.32 51.18 51.66 50.43 273,395
Feb 23, 2024 51.96 52.88 51.96 52.88 51.62 277,756
Feb 22, 2024 52.26 52.94 51.12 51.68 50.45 418,007
Feb 21, 2024 51.80 52.24 51.44 52.08 50.84 183,967
Feb 20, 2024 51.28 52.42 51.26 52.12 50.88 188,491
Feb 19, 2024 50.74 51.32 50.42 51.24 50.02 124,048
Feb 16, 2024 50.98 51.16 50.66 51.02 49.80 216,994
Feb 15, 2024 50.64 50.90 50.32 50.70 49.49 128,521
Feb 14, 2024 50.30 50.68 50.22 50.48 49.27 101,319
Feb 13, 2024 50.50 50.72 49.87 50.38 49.18 145,011
Feb 12, 2024 50.62 50.74 50.22 50.70 49.49 107,259
Feb 9, 2024 50.18 50.74 50.18 50.56 49.35 98,605
Feb 8, 2024 50.54 50.80 50.00 50.46 49.26 146,711
Feb 7, 2024 51.04 51.26 50.44 50.44 49.24 163,776
Feb 6, 2024 50.84 51.32 50.72 51.10 49.88 144,804
Feb 5, 2024 50.50 50.82 50.20 50.82 49.61 112,033
Feb 2, 2024 51.24 51.26 50.60 50.70 49.49 102,409
Feb 1, 2024 51.04 51.62 50.54 50.96 49.74 215,153
Jan 31, 2024 50.78 51.50 50.56 51.30 50.07 282,825
Jan 30, 2024 51.00 51.00 50.48 50.80 49.59 128,395
Jan 29, 2024 50.64 50.90 50.42 50.64 49.43 186,385
Jan 26, 2024 50.08 51.04 50.08 50.90 49.68 170,744
Jan 25, 2024 50.00 50.18 49.44 49.98 48.79 166,040
Jan 24, 2024 50.00 50.10 49.65 49.94 48.75 182,374
Jan 23, 2024 49.62 49.92 48.98 49.72 48.53 180,522
Jan 22, 2024 50.08 50.16 49.16 49.57 48.39 155,757
Jan 19, 2024 50.08 50.08 49.41 49.76 48.57 174,798
Jan 18, 2024 50.60 50.60 48.92 49.79 48.60 258,239
Jan 17, 2024 49.76 50.68 49.76 50.50 49.29 354,832
Jan 16, 2024 49.66 50.26 49.40 50.26 49.06 232,644
Jan 15, 2024 51.06 51.18 49.95 49.99 48.80 297,885
Jan 12, 2024 49.38 51.08 49.38 50.96 49.74 512,511
Jan 11, 2024 49.20 49.95 49.10 49.22 48.04 389,330
Jan 10, 2024 48.88 49.11 48.39 49.10 47.93 249,257

Related Tickers

ORNBV.HE Orion Oyj
45.13
+0.42%
 
1SAN.MI Sanofi
95.61
-0.85%
 
VIRP.PA Virbac SA
318.00
-1.40%
 
4536.T Santen Pharmaceutical Co., Ltd.
1,537.50
-2.69%
 
1JNJ.MI JOHNSON & JOHNSON
139.80
+1.19%
 
PFE.DE Pfizer Inc.
26.37
+1.15%
 
JNJ.DE Johnson & Johnson
139.68
+1.13%
 
AZNCF AstraZeneca PLC
135.50
0.00%
 
AMG.DE Amgen Inc.
256.10
-0.02%
 
SAN.PA Sanofi
95.61
-0.72%