Milan - Delayed Quote
EUR
Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)
53.00
0.00
(0.00%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.00
53.05
52.95
53.00
53.00
240,541
Oct 29, 2026
52.95
53.05
52.95
53.00
53.00
1,648,519
Oct 28, 2026
52.85
53.05
52.75
52.95
52.95
141,771
Oct 27, 2026
53.10
53.10
52.75
52.75
52.75
123,313
Oct 26, 2026
52.95
53.10
52.90
53.00
53.00
218,901
Oct 23, 2026
52.95
53.80
52.95
53.80
53.80
816,855
Oct 22, 2026
52.95
53.00
52.85
52.95
52.95
140,024
Oct 21, 2026
52.95
53.00
52.95
52.95
52.95
187,233
Oct 20, 2026
53.00
53.05
52.95
53.00
53.00
170,546
Oct 19, 2026
52.95
53.00
52.95
52.95
52.95
208,779
Oct 16, 2026
52.95
53.10
52.95
52.95
52.95
373,193
Oct 15, 2026
53.05
53.15
52.95
53.00
53.00
359,016
Oct 14, 2026
52.95
53.05
52.95
53.00
53.00
407,468
Oct 13, 2026
52.95
53.05
52.95
52.95
52.95
347,265
Oct 12, 2026
52.95
53.00
52.95
52.95
52.95
304,368
Oct 9, 2026
53.00
53.05
52.95
53.00
53.00
232,728
Oct 8, 2026
52.95
53.00
52.95
53.00
53.00
341,012
Oct 7, 2026
53.05
53.10
52.95
53.00
53.00
256,981
Oct 6, 2026
53.00
53.15
52.95
53.10
53.10
732,869
Oct 5, 2026
52.30
52.60
52.20
52.20
52.20
299,026
Oct 2, 2026
52.50
52.80
52.35
52.60
52.60
398,598
Oct 1, 2026
52.90
52.95
52.55
52.55
52.55
547,695
Sep 30, 2026
53.10
53.10
52.65
52.65
52.65
949,589
Sep 29, 2026
53.10
53.15
52.90
53.00
53.00
256,007
Sep 28, 2026
53.00
53.20
52.95
53.15
53.15
223,575
Sep 25, 2026
53.00
53.15
52.90
53.05
53.05
213,622
Sep 24, 2026
52.80
53.00
52.80
53.00
53.00
297,393
Sep 23, 2026
52.85
52.95
52.85
52.90
52.90
288,724
Sep 22, 2026
52.85
53.00
52.75
52.80
52.80
442,722
Sep 21, 2026
52.55
52.85
52.55
52.85
52.85
202,763
Sep 18, 2026
52.90
52.90
52.70
52.70
52.70
870,279
Sep 17, 2026
52.90
52.90
52.65
52.75
52.75
198,978
Sep 16, 2026
52.55
52.75
52.55
52.75
52.75
184,733
Sep 15, 2026
52.30
52.65
52.30
52.65
52.65
316,993
Sep 14, 2026
52.20
52.45
52.20
52.35
52.35
350,804
Sep 11, 2026
52.00
52.20
52.00
52.00
52.00
555,326
Sep 10, 2026
51.90
52.10
51.90
52.00
52.00
588,688
Sep 9, 2026
51.85
52.10
51.85
52.00
52.00
491,761
Sep 8, 2026
51.80
52.20
51.80
51.95
51.95
247,446
Sep 7, 2026
51.55
51.95
51.55
51.80
51.80
224,115
Sep 4, 2026
52.20
52.20
51.90
51.90
51.90
185,074
Sep 3, 2026
52.10
52.30
52.00
52.25
52.25
307,258
Sep 2, 2026
52.30
52.60
51.90
51.90
51.90
196,519
Sep 1, 2026
52.60
52.75
52.35
52.35
52.35
345,829
Aug 31, 2026
52.65
52.70
52.40
52.55
52.55
2,036,154
Aug 28, 2026
52.70
52.70
52.65
52.65
52.65
155,833
Aug 27, 2026
52.75
52.75
52.55
52.65
52.65
314,068
Aug 26, 2026
52.70
52.80
52.60
52.65
52.65
213,146
Aug 25, 2026
52.65
52.85
52.65
52.70
52.70
134,843
Aug 24, 2026
52.95
52.95
52.65
52.70
52.70
179,486
Aug 21, 2026
52.70
52.85
52.70
52.85
52.85
102,436
Aug 20, 2026
53.05
53.20
52.70
53.00
53.00
167,637
Aug 19, 2026
52.65
53.10
52.60
53.05
53.05
169,280
Aug 18, 2026
52.80
52.80
52.55
52.55
52.55
233,062
Aug 17, 2026
52.70
52.75
52.50
52.50
52.50
238,516
Aug 14, 2026
52.85
52.85
52.50
52.50
52.50
151,630
Aug 13, 2026
52.75
52.80
52.70
52.80
52.80
158,403
Aug 12, 2026
52.65
52.75
52.60
52.60
52.60
188,395
Aug 11, 2026
52.70
52.90
52.60
52.70
52.70
217,842
Aug 10, 2026
53.00
53.15
52.65
52.65
52.65
209,520
Aug 7, 2026
52.60
53.70
52.60
53.25
53.25
357,572
Aug 6, 2026
52.30
52.80
52.15
52.65
52.65
236,206
Aug 5, 2026
51.80
52.20
51.80
52.20
52.20
249,490
Aug 4, 2026
51.45
52.10
51.45
52.10
52.10
159,270
Aug 3, 2026
51.55
51.75
51.55
51.65
51.65
261,482
Jul 31, 2026
51.45
51.80
51.40
51.65
51.65
436,966
Jul 30, 2026
51.35
51.50
51.30
51.50
51.50
413,506
Jul 29, 2026
51.35
51.60
51.35
51.40
51.40
507,144
Jul 28, 2026
51.50
51.50
51.30
51.30
51.30
193,462
Jul 27, 2026
51.45
51.45
51.35
51.45
51.45
469,692
Jul 24, 2026
51.40
51.40
51.30
51.35
51.35
260,289
Jul 23, 2026
51.30
51.40
51.30
51.35
51.35
324,615
Jul 22, 2026
51.35
51.40
51.30
51.40
51.40
289,354
Jul 21, 2026
51.30
51.40
51.25
51.35
51.35
387,781
Jul 20, 2026
51.30
51.40
51.30
51.30
51.30
200,950
Jul 17, 2026
51.40
51.50
51.35
51.40
51.40
210,699
Jul 16, 2026
51.30
51.55
51.30
51.40
51.40
290,593
Jul 15, 2026
51.30
51.40
51.30
51.30
51.30
205,072
Jul 14, 2026
51.45
51.45
51.25
51.35
51.35
223,098
Jul 13, 2026
51.35
51.40
51.25
51.40
51.40
147,720
Jul 10, 2026
51.30
51.45
51.30
51.30
51.30
187,074
Jul 9, 2026
51.60
51.60
51.25
51.30
51.30
305,735
Jul 8, 2026
51.30
51.60
51.25
51.60
51.60
360,223
Jul 7, 2026
51.65
51.65
51.40
51.40
51.40
187,658
Jul 6, 2026
51.45
51.45
51.25
51.45
51.45
254,687
Jul 3, 2026
51.35
51.50
51.30
51.35
51.35
144,729
Jul 2, 2026
51.45
51.60
51.30
51.60
51.60
270,079
Jul 1, 2026
51.30
51.45
51.25
51.35
51.35
264,575
Jun 30, 2026
51.65
51.65
51.30
51.30
51.30
318,214
Jun 29, 2026
51.55
51.65
51.30
51.50
51.50
178,720
Jun 26, 2026
51.60
51.65
51.20
51.50
51.50
248,661
Jun 25, 2026
51.55
51.60
51.20
51.30
51.30
434,583
Jun 24, 2026
51.25
51.55
51.20
51.55
51.55
530,157
Jun 23, 2026
50.85
51.35
50.85
51.10
51.10
413,249
Jun 22, 2026
50.80
51.00
50.55
51.00
51.00
510,699
Jun 19, 2026
50.70
50.80
50.40
50.80
50.80
1,154,572
Jun 18, 2026
50.70
50.70
50.40
50.55
50.55
558,502
Jun 17, 2026
50.65
50.70
50.45
50.65
50.65
318,654
Jun 16, 2026
50.75
50.85
50.55
50.60
50.60
309,836
Jun 15, 2026
50.95
51.00
50.65
50.65
50.65
262,924
Jun 12, 2026
51.10
51.15
50.75
50.80
50.80
253,231
Jun 11, 2026
50.85
50.95
50.75
50.90
50.90
248,108
Jun 10, 2026
51.00
51.10
50.75
50.85
50.85
330,961
Jun 9, 2026
50.65
51.05
50.60
50.95
50.95
298,567
Jun 8, 2026
50.55
50.90
50.40
50.80
50.80
292,957
Jun 5, 2026
50.85
51.05
50.70
50.70
50.70
293,670
Jun 4, 2026
50.60
50.90
50.60
50.65
50.65
319,856
Jun 3, 2026
50.60
51.00
50.60
50.60
50.60
678,511
Jun 2, 2026
51.15
51.20
50.70
50.70
50.70
373,941
Jun 1, 2026
51.20
51.35
51.05
51.10
51.10
422,584
May 29, 2026
51.35
51.50
51.10
51.50
51.50
1,486,224
May 28, 2026
51.00
51.25
50.80
51.15
51.15
390,250
May 27, 2026
51.50
51.65
51.15
51.15
51.15
764,436
May 26, 2026
51.55
51.65
51.30
51.30
51.30
732,141
May 25, 2026
51.35
51.90
51.35
51.55
51.55
442,401
May 22, 2026
51.70
52.25
51.15
51.30
51.30
2,432,565
May 21, 2026
50.75
51.70
50.70
51.70
51.70
360,149
May 20, 2026
50.75
50.85
50.15
50.75
50.75
341,303
May 19, 2026
50.85
51.25
50.55
50.95
50.95
353,608
May 18, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
50.70
50.80
50.20
50.80
50.80
434,748
May 15, 2026
52.25
52.30
51.45
51.50
50.79
359,572
May 14, 2026
52.30
52.55
51.40
51.80
51.09
390,338
May 13, 2026
49.90
52.00
49.32
51.80
51.09
1,018,577
May 12, 2026
49.74
49.94
49.38
49.82
49.13
515,724
May 11, 2026
50.10
50.75
49.92
49.92
49.23
368,078
May 8, 2026
50.20
50.40
49.20
50.00
49.31
304,526
May 7, 2026
50.10
50.25
49.38
49.80
49.11
394,716
May 6, 2026
49.76
50.05
49.08
49.90
49.21
371,488
May 5, 2026
49.80
50.10
49.06
49.30
48.62
494,702
May 4, 2026
50.10
50.45
49.36
49.88
49.19
353,174
Apr 30, 2026
49.20
49.76
48.96
49.64
48.96
267,980
Apr 29, 2026
49.64
49.72
48.90
49.14
48.46
324,690
Apr 28, 2026
49.46
50.05
49.02
49.82
49.13
303,663
Apr 27, 2026
49.88
50.05
49.56
49.76
49.07
244,242
Apr 24, 2026
49.90
50.20
49.50
49.50
48.82
284,726
Apr 23, 2026
49.98
50.25
49.74
50.05
49.36
257,609
Apr 22, 2026
49.50
49.92
49.18
49.92
49.23
272,431
Apr 21, 2026
50.05
50.40
49.10
49.42
48.74
469,648
Apr 20, 2026
50.15
50.65
50.05
50.15
49.46
320,829
Apr 17, 2026
50.30
50.55
50.05
50.40
49.71
333,170
Apr 16, 2026
50.00
50.85
50.00
50.15
49.46
382,869
Apr 15, 2026
49.60
50.25
49.48
50.00
49.31
784,445
Apr 14, 2026
48.90
49.20
48.62
49.12
48.44
257,661
Apr 13, 2026
48.34
48.72
48.02
48.66
47.99
383,601
Apr 10, 2026
48.96
49.34
48.48
48.84
48.17
397,047
Apr 9, 2026
49.68
50.00
48.58
48.70
48.03
710,411
Apr 8, 2026
50.55
50.60
48.96
49.68
49.00
415,358
Apr 7, 2026
50.15
50.40
49.12
49.12
48.44
328,447
Apr 2, 2026
49.36
50.30
49.28
50.00
49.31
514,258
Apr 1, 2026
49.60
49.60
49.00
49.44
48.76
358,384
Mar 31, 2026
49.00
49.42
48.72
49.04
48.36
388,638
Mar 30, 2026
48.88
49.44
48.26
48.90
48.23
515,203
Mar 27, 2026
48.68
49.36
48.12
48.88
48.21
767,657
Mar 26, 2026
45.66
50.65
45.66
48.48
47.81
1,556,331
Mar 25, 2026
45.74
46.28
45.56
46.28
45.64
229,589
Mar 24, 2026
45.24
45.56
45.10
45.54
44.91
281,278
Mar 23, 2026
44.36
46.08
43.94
45.22
44.60
451,486
Mar 20, 2026
44.28
45.04
44.28
44.68
44.06
617,705
Mar 19, 2026
44.22
44.48
43.76
44.48
43.87
346,624
Mar 18, 2026
45.18
45.40
44.64
44.66
44.04
269,758
Mar 17, 2026
45.22
45.34
44.78
45.04
44.42
248,554
Mar 16, 2026
45.40
45.66
44.30
44.98
44.36
376,008
Mar 13, 2026
46.20
46.50
45.48
45.48
44.85
236,067
Mar 12, 2026
46.10
46.66
46.08
46.54
45.90
269,973
Mar 11, 2026
47.04
47.24
46.22
46.22
45.58
326,990
Mar 10, 2026
47.72
47.72
46.94
47.48
46.83
281,569
Mar 9, 2026
46.28
47.14
45.72
46.98
46.33
348,339
Mar 6, 2026
47.82
47.82
46.80
46.86
46.21
289,331
Mar 5, 2026
47.92
48.34
47.42
47.58
46.92
312,269
Mar 4, 2026
48.30
48.38
47.78
48.02
47.36
315,450
Mar 3, 2026
47.12
47.98
46.76
47.96
47.30
525,660
Mar 2, 2026
47.44
47.78
46.96
47.32
46.67
342,611
Feb 27, 2026
48.42
48.82
48.28
48.42
47.75
373,521
Feb 26, 2026
48.44
49.02
48.14
48.30
47.63
311,700
Feb 25, 2026
48.10
48.50
47.86
48.44
47.77
279,228
Feb 24, 2026
47.72
48.40
47.58
48.08
47.42
244,104
Feb 23, 2026
48.06
48.26
47.40
47.60
46.94
263,541
Feb 20, 2026
47.86
48.82
47.78
48.18
47.52
360,008
Feb 19, 2026
48.78
48.98
47.62
47.62
46.96
322,311
Feb 18, 2026
48.32
48.62
47.58
48.50
47.83
544,362
Feb 17, 2026
47.56
47.60
47.08
47.34
46.69
331,750
Feb 16, 2026
47.66
47.78
47.08
47.38
46.73
288,628
Feb 13, 2026
47.48
47.90
47.26
47.90
47.24
581,411
Feb 12, 2026
47.72
47.92
47.40
47.40
46.75
446,567
Feb 11, 2026
47.66
47.80
47.38
47.48
46.83
281,879
Feb 10, 2026
47.40
48.12
47.38
47.82
47.16
242,959
Feb 9, 2026
47.34
47.58
47.06
47.14
46.49
208,463
Feb 6, 2026
47.60
47.64
47.18
47.20
46.55
384,988
Feb 5, 2026
48.40
48.40
47.80
48.00
47.34
305,733
Feb 4, 2026
47.76
48.40
47.66
48.20
47.54
374,119
Feb 3, 2026
48.12
48.24
47.30
47.92
47.26
404,413
Feb 2, 2026
46.56
46.88
46.38
46.78
46.14
350,419
Jan 30, 2026
46.02
46.86
46.02
46.34
45.70
266,519
Jan 29, 2026
46.06
46.48
45.90
46.48
45.84
237,351
Jan 28, 2026
46.66
46.66
45.94
46.00
45.37
269,902
Jan 27, 2026
47.26
47.62
46.64
46.68
46.04
471,609
Jan 26, 2026
46.94
47.32
46.62
47.28
46.63
258,632
Jan 23, 2026
46.68
46.90
46.48
46.90
46.25
283,155
Jan 22, 2026
47.00
47.30
46.60
46.70
46.06
370,243
Jan 21, 2026
47.22
47.60
46.28
46.42
45.78
330,577
Jan 20, 2026
46.90
47.74
46.56
47.48
46.83
350,388
Jan 19, 2026
47.70
48.00
47.42
47.70
47.04
276,221
Jan 16, 2026
48.26
48.62
47.98
47.98
47.32
268,295
Jan 15, 2026
48.32
48.48
47.88
48.26
47.59
284,830
Jan 14, 2026
48.24
48.98
48.06
48.38
47.71
377,329
Jan 13, 2026
49.54
49.76
48.02
48.02
47.36
339,903
Jan 12, 2026
49.34
50.05
49.30
49.78
49.09
331,359
Jan 9, 2026
49.34
49.88
49.12
49.58
48.90
354,298
Jan 8, 2026
48.26
49.38
48.24
49.30
48.62
372,570
Jan 7, 2026
48.00
48.76
47.84
48.26
47.59
467,419
Jan 6, 2026
47.70
48.44
47.64
47.88
47.22
341,767
Jan 5, 2026
48.44
48.44
47.30
47.36
46.71
526,063
Jan 2, 2026
48.24
48.90
48.08
48.28
47.61
285,825
Dec 30, 2025
48.42
48.68
48.24
48.54
47.87
371,426
Dec 29, 2025
48.50
48.82
48.44
48.50
47.83
208,833
Dec 23, 2025
48.70
49.00
48.58
48.68
48.01
208,328
Dec 22, 2025
48.04
48.80
48.02
48.42
47.75
203,264
Dec 19, 2025
48.42
48.58
48.00
48.14
47.48
580,983
Dec 18, 2025
48.26
48.62
48.10
48.56
47.89
268,903
Dec 17, 2025
48.16
49.14
47.74
48.46
47.79
386,801
Dec 16, 2025
48.40
48.46
47.94
47.94
47.28
277,182
Dec 15, 2025
47.96
48.48
47.68
48.28
47.61
364,534
Dec 12, 2025
47.80
48.22
47.68
48.20
47.54
194,837
Dec 11, 2025
47.30
48.30
47.18
48.08
47.42
297,541
Dec 10, 2025
48.00
48.08
47.22
47.26
46.61
484,647
Dec 9, 2025
49.08
49.24
48.10
48.10
47.44
341,132
Dec 8, 2025
48.88
49.98
48.74
49.10
48.42
198,918
Dec 5, 2025
48.80
49.34
48.78
48.78
48.11
268,648
Dec 4, 2025
49.32
49.42
48.88
48.88
48.21
245,503
Dec 3, 2025
49.66
49.82
48.98
49.46
48.78
284,657
Dec 2, 2025
50.20
50.45
49.40
49.52
48.84
259,270
Dec 1, 2025
50.80
50.80
50.05
50.35
49.66
177,771
Nov 28, 2025
50.65
50.95
50.35
50.90
50.20
211,211
Nov 27, 2025
50.40
50.70
50.30
50.50
49.80
197,246
Nov 26, 2025
50.80
50.90
50.05
50.55
49.85
212,918
Nov 25, 2025
50.00
50.70
49.48
50.70
50.00
253,632
Nov 24, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
50.35
50.45
49.84
50.10
49.41
295,563
Nov 21, 2025
50.30
51.10
50.25
50.75
49.43
249,038
Nov 20, 2025
50.50
51.00
50.10
50.45
49.14
213,447
Nov 19, 2025
51.85
51.95
50.20
50.20
48.89
358,808
Nov 18, 2025
51.95
52.15
51.10
51.85
50.50
342,900
Nov 17, 2025
53.00
53.00
52.10
52.25
50.89
253,900
Nov 14, 2025
52.05
52.95
51.90
52.80
51.43
279,385
Nov 13, 2025
53.35
53.60
52.10
52.10
50.74
348,476
Nov 12, 2025
52.80
54.45
52.80
53.45
52.06
685,517
Nov 11, 2025
50.85
52.40
49.94
52.20
50.84
262,851
Nov 10, 2025
49.78
50.55
49.70
50.35
49.04
227,236
Nov 7, 2025
50.20
50.20
49.52
49.72
48.43
169,120
Nov 6, 2025
50.90
50.90
50.05
50.10
48.80
219,491
Nov 5, 2025
50.80
51.10
50.55
50.85
49.53
184,987
Nov 4, 2025
50.90
51.20
50.35
51.20
49.87
234,155
Nov 3, 2025
51.45
51.75
51.00
51.00
49.67
178,952
Oct 31, 2025
51.70
52.15
51.50
51.50
50.16
244,959
Oct 30, 2025
50.70
51.55
50.35
51.55
50.21
247,401
