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

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

48.81

-0.23

(-0.48%)

At close: 05:36PM BST

Time Period:

Jul 04, 2023 - Jul 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	0.00	0.00	0.00	48.81	48.81	-
Jul 02, 2024	49.08	49.10	48.38	49.04	49.04	5,870
Jul 01, 2024	48.38	48.98	48.36	48.81	48.81	5,290
Jun 28, 2024	48.56	49.06	48.48	48.65	48.65	39,815
Jun 27, 2024	49.58	49.36	48.24	48.28	48.28	13,502
Jun 26, 2024	49.63	49.76	49.10	49.28	49.28	7,528
Jun 25, 2024	49.63	50.30	49.20	49.50	49.50	8,619
Jun 24, 2024	48.65	50.10	49.02	49.72	49.72	12,601
Jun 21, 2024	48.89	49.20	48.62	48.78	48.78	22,755
Jun 20, 2024	48.34	49.24	47.60	49.11	49.11	8,185
Jun 19, 2024	48.27	48.32	47.76	48.09	48.09	7,658
Jun 18, 2024	47.67	49.04	48.04	48.34	48.34	53,808
Jun 17, 2024	48.59	48.38	47.36	47.79	47.79	11,082
Jun 14, 2024	48.60	48.82	47.96	48.12	48.12	3,287
Jun 13, 2024	49.17	48.92	48.54	48.87	48.87	1,503
Jun 12, 2024	48.43	49.34	48.24	49.40	49.40	1,868
Jun 11, 2024	49.44	49.56	48.36	48.53	48.53	21,136
Jun 10, 2024	49.28	49.76	49.36	49.53	49.53	21,883
Jun 07, 2024	49.22	49.74	49.06	49.39	49.39	5,924
Jun 06, 2024	48.60	49.32	48.70	48.95	48.95	7,570
Jun 05, 2024	48.17	48.84	48.48	48.62	48.62	11,286
Jun 04, 2024	48.67	48.40	47.92	48.15	48.15	11,822
Jun 03, 2024	48.51	48.80	48.20	48.70	48.70	305,926
May 31, 2024	47.54	48.50	47.50	48.46	48.46	202,289
May 30, 2024	47.90	47.78	47.32	47.64	47.64	9,896
May 29, 2024	48.05	48.22	47.68	47.82	47.82	10,671
May 28, 2024	48.69	48.88	47.98	48.11	48.11	30,687
May 24, 2024	48.75	48.36	47.76	48.07	48.07	13,884
May 23, 2024	48.72	49.04	48.52	48.87	48.87	13,154
May 22, 2024	48.49	49.04	48.62	48.68	48.68	4,765
May 21, 2024	50.85	50.30	48.74	49.01	49.01	20,808
May 20, 2024	50.90	50.65	50.30	50.64	50.64	4,431
May 20, 2024	0.63 Dividend
May 17, 2024	50.99	51.40	50.30	51.08	50.44	3,968
May 16, 2024	51.88	52.35	50.65	50.74	50.11	21,948
May 15, 2024	50.46	51.85	50.75	51.55	50.91	19,086
May 14, 2024	50.22	51.20	50.35	50.79	50.17	8,344
May 13, 2024	51.10	50.80	50.25	50.67	50.04	68,642
May 10, 2024	50.57	51.40	50.45	50.74	50.11	108,798
May 09, 2024	51.19	51.40	50.10	50.60	49.98	16,119
May 08, 2024	50.65	51.40	50.75	51.22	50.59	42,591
May 07, 2024	50.49	50.75	50.10	50.49	49.87	20,036
May 03, 2024	50.05	51.15	50.15	50.79	50.17	107,868
May 02, 2024	50.07	50.45	49.84	50.07	49.45	16,683
May 01, 2024	49.92	49.92	49.92	49.92	49.31	-
Apr 30, 2024	49.41	50.15	49.22	49.92	49.31	35,912
Apr 29, 2024	48.90	49.52	49.22	49.29	48.68	8,206
Apr 26, 2024	48.65	49.42	48.96	49.24	48.64	40,715
Apr 25, 2024	50.25	49.78	48.38	48.66	48.06	47,115
Apr 24, 2024	52.90	53.30	49.94	50.45	49.83	55,588
Apr 23, 2024	51.50	52.90	51.45	52.90	52.25	31,306
Apr 22, 2024	49.48	51.50	49.78	51.38	50.74	18,138
Apr 19, 2024	49.72	50.05	49.40	49.83	49.21	3,300
Apr 18, 2024	49.34	49.74	48.70	49.15	48.54	11,207
Apr 17, 2024	49.19	49.18	48.64	49.03	48.43	18,812
Apr 16, 2024	49.60	49.38	48.98	49.29	48.68	2,083
Apr 15, 2024	49.26	49.98	49.38	49.42	48.82	5,093
Apr 12, 2024	48.83	50.10	49.04	49.44	48.84	8,617
Apr 11, 2024	50.00	49.84	48.58	49.19	48.58	22,088
Apr 10, 2024	49.44	50.00	49.02	49.38	48.77	8,559
Apr 09, 2024	49.96	49.80	49.18	49.63	49.01	7,106
Apr 08, 2024	49.48	50.00	48.62	49.81	49.20	23,403
Apr 05, 2024	49.76	49.38	48.56	48.68	48.08	19,152
Apr 04, 2024	50.40	50.65	49.80	49.92	49.31	5,722
Apr 03, 2024	50.67	50.97	50.00	50.55	49.93	6,340
Apr 02, 2024	50.99	51.35	50.60	50.94	50.31	3,011
Mar 28, 2024	51.69	51.80	51.06	51.46	50.83	56,154
Mar 27, 2024	51.40	52.20	51.58	51.83	51.19	23,991
Mar 26, 2024	52.28	52.18	51.20	51.60	50.96	36,087
Mar 25, 2024	52.17	52.40	51.98	52.18	51.54	7,197
Mar 22, 2024	51.47	52.48	51.18	52.40	51.75	11,308
Mar 21, 2024	51.00	51.58	51.16	51.36	50.73	4,971
Mar 20, 2024	51.10	51.52	50.86	51.36	50.73	3,039
Mar 19, 2024	51.92	51.86	50.42	51.40	50.77	10,558
Mar 18, 2024	52.68	53.12	51.90	52.29	51.65	11,941
Mar 15, 2024	52.78	53.20	52.66	52.87	52.22	5,802
Mar 14, 2024	53.00	53.00	52.64	53.00	52.35	5,617
Mar 13, 2024	52.94	53.40	52.84	53.19	52.53	6,545
Mar 12, 2024	52.80	53.08	52.50	52.67	52.02	1,321
Mar 11, 2024	52.90	52.94	52.46	52.90	52.25	7,383
Mar 08, 2024	52.65	53.04	52.32	53.04	52.39	4,336
Mar 07, 2024	51.48	52.80	51.90	52.33	51.68	3,528
Mar 06, 2024	51.69	51.96	51.38	51.75	51.11	4,894
Mar 05, 2024	51.71	51.98	51.54	51.63	50.99	1,745
Mar 04, 2024	52.10	52.16	51.66	52.06	51.42	3,853
Mar 01, 2024	51.78	52.20	51.10	51.76	51.12	6,064
Feb 29, 2024	50.71	51.90	50.74	51.65	51.01	24,540
Feb 28, 2024	51.06	51.30	50.58	51.01	50.38	4,797
Feb 27, 2024	51.84	51.90	50.80	50.94	50.31	4,596
Feb 26, 2024	52.87	53.24	51.28	51.38	50.75	17,234
Feb 23, 2024	51.91	52.88	51.98	52.48	51.83	25,730
Feb 22, 2024	52.16	52.94	51.16	51.58	50.94	238,673
Feb 21, 2024	51.48	52.20	51.48	52.02	51.38	114,505
Feb 20, 2024	50.78	52.36	51.30	51.90	51.26	8,887
Feb 19, 2024	51.00	51.28	50.48	51.05	50.42	1,571
Feb 16, 2024	50.89	51.16	50.68	50.89	50.26	2,022
Feb 15, 2024	50.19	50.90	50.40	50.49	49.87	11,224
Feb 14, 2024	50.33	50.58	50.28	50.38	49.75	795
Feb 13, 2024	50.90	50.80	49.88	50.16	49.54	1,253
Feb 12, 2024	50.76	50.78	50.38	50.63	50.00	2,816
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,223.67+269.87(+1.23%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7334+0.0001(+0.01%)

CRUDE OIL83.880.00(0.00%)

Bitcoin CAD82,058.85-2,574.91(-3.04%)

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

S&P/TSX
22,223.67
+269.87(+1.23%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7334
+0.0001(+0.01%)

CRUDE OIL
83.88
0.00(0.00%)

Bitcoin CAD
82,058.85
-2,574.91(-3.04%)