Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 49.34 | 49.74 | 48.70 | 49.15 | 49.15 | 11,207 |
| 17 Apr 2024 | 49.19 | 49.18 | 48.64 | 49.03 | 49.03 | 18,812 |
| 16 Apr 2024 | 49.60 | 49.38 | 48.98 | 49.29 | 49.29 | 2,083 |
| 15 Apr 2024 | 49.26 | 49.98 | 49.38 | 49.42 | 49.42 | 5,093 |
| 12 Apr 2024 | 48.83 | 50.10 | 49.04 | 49.44 | 49.44 | 8,617 |
| 11 Apr 2024 | 50.00 | 49.84 | 48.58 | 49.19 | 49.19 | 22,088 |
| 10 Apr 2024 | 49.44 | 50.00 | 49.02 | 49.38 | 49.38 | 8,559 |
| 09 Apr 2024 | 49.96 | 49.80 | 49.18 | 49.63 | 49.63 | 7,106 |
| 08 Apr 2024 | 49.48 | 50.00 | 48.62 | 49.81 | 49.81 | 23,403 |
| 05 Apr 2024 | 49.76 | 49.38 | 48.56 | 48.68 | 48.68 | 19,152 |
| 04 Apr 2024 | 50.40 | 50.65 | 49.80 | 49.92 | 49.92 | 5,722 |
| 03 Apr 2024 | 50.67 | 50.97 | 50.00 | 50.55 | 50.55 | 6,340 |
| 02 Apr 2024 | 50.99 | 51.35 | 50.60 | 50.94 | 50.94 | 3,011 |
| 28 Mar 2024 | 51.69 | 51.80 | 51.06 | 51.46 | 51.46 | 56,154 |
| 27 Mar 2024 | 51.40 | 52.20 | 51.58 | 51.83 | 51.83 | 23,991 |
| 26 Mar 2024 | 52.28 | 52.18 | 51.20 | 51.60 | 51.60 | 36,087 |
| 25 Mar 2024 | 52.17 | 52.40 | 51.98 | 52.18 | 52.18 | 7,197 |
| 22 Mar 2024 | 51.47 | 52.48 | 51.18 | 52.40 | 52.40 | 11,308 |
| 21 Mar 2024 | 51.00 | 51.58 | 51.16 | 51.36 | 51.36 | 4,971 |
| 20 Mar 2024 | 51.10 | 51.52 | 50.86 | 51.36 | 51.36 | 3,039 |
| 19 Mar 2024 | 51.92 | 51.86 | 50.42 | 51.40 | 51.40 | 10,558 |
| 18 Mar 2024 | 52.68 | 53.12 | 51.90 | 52.29 | 52.29 | 11,941 |
| 15 Mar 2024 | 52.78 | 53.20 | 52.66 | 52.87 | 52.87 | 5,802 |
| 14 Mar 2024 | 53.00 | 53.00 | 52.64 | 53.00 | 53.00 | 5,617 |
| 13 Mar 2024 | 52.94 | 53.40 | 52.84 | 53.19 | 53.19 | 6,545 |
| 12 Mar 2024 | 52.80 | 53.08 | 52.50 | 52.67 | 52.67 | 1,321 |
| 11 Mar 2024 | 52.90 | 52.94 | 52.46 | 52.90 | 52.90 | 7,383 |
| 08 Mar 2024 | 52.65 | 53.04 | 52.32 | 53.04 | 53.04 | 4,336 |
| 07 Mar 2024 | 51.48 | 52.80 | 51.90 | 52.33 | 52.33 | 3,528 |
| 06 Mar 2024 | 51.69 | 51.96 | 51.38 | 51.75 | 51.75 | 4,894 |
| 05 Mar 2024 | 51.71 | 51.98 | 51.54 | 51.63 | 51.63 | 1,745 |
| 04 Mar 2024 | 52.10 | 52.16 | 51.66 | 52.06 | 52.06 | 3,853 |
| 01 Mar 2024 | 51.78 | 52.20 | 51.10 | 51.76 | 51.76 | 6,064 |
| 29 Feb 2024 | 50.71 | 51.90 | 50.74 | 51.65 | 51.65 | 24,540 |
| 28 Feb 2024 | 51.06 | 51.30 | 50.58 | 51.01 | 51.01 | 4,797 |
| 27 Feb 2024 | 51.84 | 51.90 | 50.80 | 50.94 | 50.94 | 4,596 |
| 26 Feb 2024 | 52.87 | 53.24 | 51.28 | 51.38 | 51.38 | 17,234 |
| 23 Feb 2024 | 51.91 | 52.88 | 51.98 | 52.48 | 52.48 | 25,730 |
| 22 Feb 2024 | 52.16 | 52.94 | 51.16 | 51.58 | 51.58 | 238,673 |
| 21 Feb 2024 | 51.48 | 52.20 | 51.48 | 52.02 | 52.02 | 114,505 |
| 20 Feb 2024 | 50.78 | 52.36 | 51.30 | 51.90 | 51.90 | 8,887 |
| 19 Feb 2024 | 51.00 | 51.28 | 50.48 | 51.05 | 51.05 | 1,571 |
| 16 Feb 2024 | 50.89 | 51.16 | 50.68 | 50.89 | 50.89 | 2,022 |
| 15 Feb 2024 | 50.19 | 50.90 | 50.40 | 50.49 | 50.49 | 11,224 |
| 14 Feb 2024 | 50.33 | 50.58 | 50.28 | 50.38 | 50.38 | 795 |
| 13 Feb 2024 | 50.90 | 50.80 | 49.88 | 50.16 | 50.16 | 1,253 |
| 12 Feb 2024 | 50.76 | 50.78 | 50.38 | 50.63 | 50.63 | 2,816 |
| 09 Feb 2024 | 50.42 | 50.70 | 50.18 | 50.38 | 50.38 | 1,036 |
| 08 Feb 2024 | 50.60 | 50.78 | 49.98 | 50.40 | 50.40 | 4,879 |
| 07 Feb 2024 | 51.22 | 51.16 | 50.54 | 50.67 | 50.67 | 2,480 |
| 06 Feb 2024 | 50.92 | 51.24 | 50.76 | 50.93 | 50.93 | 6,477 |
| 05 Feb 2024 | 50.83 | 50.82 | 50.20 | 50.72 | 50.72 | 3,228 |
| 02 Feb 2024 | 51.27 | 51.40 | 50.64 | 51.06 | 51.06 | 1,567 |
| 01 Feb 2024 | 51.17 | 51.60 | 50.54 | 50.94 | 50.94 | 3,738 |
| 31 Jan 2024 | 50.83 | 51.46 | 50.58 | 51.30 | 51.30 | 3,248 |
| 30 Jan 2024 | 50.89 | 50.98 | 50.56 | 50.89 | 50.89 | 3,045 |
| 29 Jan 2024 | 51.00 | 50.90 | 50.46 | 50.74 | 50.74 | 8,620 |
| 26 Jan 2024 | 50.03 | 51.04 | 50.00 | 50.83 | 50.83 | 6,817 |
| 25 Jan 2024 | 49.76 | 50.12 | 49.43 | 49.90 | 49.90 | 2,196 |
| 24 Jan 2024 | 49.49 | 50.10 | 49.67 | 49.85 | 49.85 | 12,681 |
| 23 Jan 2024 | 49.49 | 49.82 | 49.09 | 49.81 | 49.81 | 15,545 |
| 22 Jan 2024 | 49.99 | 50.08 | 49.17 | 49.53 | 49.53 | 3,892 |
| 19 Jan 2024 | 49.84 | 49.94 | 49.39 | 49.86 | 49.86 | 4,719 |
| 18 Jan 2024 | 50.25 | 50.28 | 48.91 | 49.74 | 49.74 | 15,493 |
| 17 Jan 2024 | 50.12 | 50.66 | 49.81 | 50.35 | 50.35 | 19,700 |
| 16 Jan 2024 | 49.76 | 50.16 | 49.45 | 50.04 | 50.04 | 8,359 |
| 15 Jan 2024 | 51.08 | 51.18 | 49.94 | 50.38 | 50.38 | 17,765 |
| 12 Jan 2024 | 49.01 | 51.04 | 49.38 | 50.78 | 50.78 | 91,687 |
| 11 Jan 2024 | 49.19 | 49.95 | 49.15 | 49.26 | 49.26 | 220,702 |
| 10 Jan 2024 | 48.84 | 49.10 | 48.48 | 49.06 | 49.06 | 103,215 |
| 09 Jan 2024 | 48.20 | 48.90 | 48.22 | 48.76 | 48.76 | 8,912 |
| 08 Jan 2024 | 47.78 | 48.35 | 47.57 | 47.88 | 47.88 | 2,722 |
| 05 Jan 2024 | 48.57 | 48.20 | 47.30 | 47.71 | 47.71 | 18,960 |
| 04 Jan 2024 | 48.02 | 48.64 | 48.00 | 48.20 | 48.20 | 4,302 |
| 03 Jan 2024 | 49.15 | 49.25 | 47.84 | 47.97 | 47.97 | 11,387 |
| 02 Jan 2024 | 48.72 | 49.32 | 48.79 | 49.15 | 49.15 | 10,048 |
| 29 Dec 2023 | 48.40 | 49.06 | 48.34 | 49.04 | 49.04 | 11,502 |
| 28 Dec 2023 | 48.15 | 48.50 | 48.18 | 48.36 | 48.36 | 14,829 |
| 27 Dec 2023 | 48.26 | 48.54 | 48.08 | 48.20 | 48.20 | 5,057 |
| 22 Dec 2023 | 48.24 | 48.35 | 47.97 | 48.13 | 48.13 | 6,357 |
| 21 Dec 2023 | 47.67 | 48.50 | 47.74 | 48.15 | 48.15 | 15,696 |
| 20 Dec 2023 | 48.11 | 48.25 | 47.48 | 47.59 | 47.59 | 12,863 |
| 19 Dec 2023 | 47.76 | 48.10 | 47.67 | 47.94 | 47.94 | 18,068 |
| 18 Dec 2023 | 47.65 | 47.90 | 47.53 | 47.73 | 47.73 | 3,421 |
| 15 Dec 2023 | 47.34 | 48.32 | 47.57 | 48.21 | 48.21 | 20,298 |
| 14 Dec 2023 | 47.09 | 47.87 | 46.95 | 47.31 | 47.31 | 5,145 |
| 13 Dec 2023 | 47.13 | 47.39 | 46.76 | 46.94 | 46.94 | 3,941 |
| 12 Dec 2023 | 46.90 | 47.55 | 46.76 | 47.38 | 47.38 | 7,194 |
| 11 Dec 2023 | 46.49 | 47.65 | 46.56 | 46.90 | 46.90 | 7,974 |
| 08 Dec 2023 | 45.77 | 46.76 | 45.78 | 46.77 | 46.77 | 15,343 |
| 07 Dec 2023 | 45.88 | 46.75 | 45.67 | 45.89 | 45.89 | 11,566 |
| 06 Dec 2023 | 45.85 | 46.19 | 46.00 | 46.04 | 46.04 | 2,770 |
| 05 Dec 2023 | 45.06 | 46.08 | 45.17 | 45.22 | 45.22 | 8,881 |
| 04 Dec 2023 | 44.02 | 45.12 | 44.16 | 44.77 | 44.77 | 8,602 |
| 01 Dec 2023 | 44.29 | 44.45 | 43.92 | 44.07 | 44.07 | 9,509 |
| 30 Nov 2023 | 44.25 | 44.55 | 44.01 | 44.39 | 44.39 | 15,169 |
| 29 Nov 2023 | 44.37 | 44.52 | 44.10 | 44.28 | 44.28 | 9,647 |
| 28 Nov 2023 | 44.60 | 44.31 | 43.99 | 44.25 | 44.25 | 2,380 |
| 27 Nov 2023 | 44.76 | 44.93 | 44.44 | 44.53 | 44.53 | 2,886 |
| 24 Nov 2023 | 44.53 | 44.62 | 44.36 | 44.59 | 44.59 | 6,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.