Recordati historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.410	46.900	45.560	46.550	45.911	22,474
2026-01-30	46.020	46.900	46.020	46.650	46.010	44,452
2026-01-29	46.480	46.480	45.940	46.400	45.763	4,131
2026-01-28	46.550	46.620	45.920	46.120	45.487	23,696
2026-01-27	47.100	47.580	46.660	47.060	46.414	76,702
2026-01-26	47.220	47.340	46.680	47.340	46.691	13,286
2026-01-23	46.680	46.900	46.520	46.710	46.069	14,414
2026-01-22	47.010	47.120	46.680	47.120	46.474	3,384
2026-01-21	47.400	47.520	46.390	46.390	45.754	18,992
2026-01-20	46.760	47.720	46.760	47.550	46.898	12,488
2026-01-19	47.900	47.900	47.440	47.730	47.075	14,509
2026-01-16	48.160	48.480	47.980	48.200	47.539	4,636
2026-01-15	48.360	48.360	48.040	48.040	47.381	440,236
2026-01-14	48.380	48.740	48.380	48.720	48.052	6,746
2026-01-13	49.640	49.640	48.020	48.240	47.578	17,291
2026-01-12	49.765	49.980	49.400	49.945	49.260	5,514
2026-01-09	49.300	49.790	49.300	49.790	49.107	1,385
2026-01-08	48.340	49.390	48.320	49.390	48.712	5,600
2026-01-07	47.890	48.700	47.840	48.010	47.351	3,744
2026-01-06	47.600	48.280	47.600	48.230	47.568	2,339
2026-01-05	48.450	49.420	47.360	47.780	47.125	1,867
2026-01-02	48.860	48.860	48.140	48.450	47.785	265
2025-12-31	48.410	48.410	48.410	48.410	47.746	0
2025-12-30	48.580	48.580	48.020	48.410	47.746	20,461
2025-12-29	48.740	48.740	48.480	48.560	47.894	7,973
2025-12-24	48.690	48.690	48.690	48.690	48.022	0
2025-12-23	48.600	48.920	48.600	48.670	48.002	8,042
2025-12-22	48.240	48.720	48.060	48.720	48.052	1,196
2025-12-19	48.450	48.460	48.120	48.320	47.657	15,120
2025-12-18	48.450	48.560	48.180	48.370	47.706	468
2025-12-17	48.160	49.080	47.780	48.660	47.992	17,062
2025-12-16	48.340	48.380	47.940	48.370	47.706	14,174
2025-12-15	48.000	48.360	47.900	48.260	47.598	18,812
2025-12-12	48.120	48.220	47.740	47.790	47.134	7,171
2025-12-11	47.910	48.200	47.600	47.840	47.184	990
2025-12-10	47.820	47.820	47.200	47.360	46.710	14,943
2025-12-09	49.120	49.120	48.100	48.360	47.697	10,897
2025-12-08	48.800	49.840	47.820	49.535	48.855	4,968
2025-12-05	49.135	49.200	48.780	49.135	48.461	2,119
2025-12-04	49.410	49.425	48.880	49.425	48.747	8,981
2025-12-03	49.760	49.760	48.960	49.625	48.944	16,168
2025-12-02	50.400	50.400	49.380	49.735	49.053	7,030
2025-12-01	50.770	50.800	50.050	50.195	49.506	8,447
2025-11-28	50.475	50.950	50.250	50.940	50.241	14,274
2025-11-27	50.540	50.700	50.350	50.525	49.832	6,648
2025-11-26	50.765	50.850	50.100	50.670	49.975	5,767
2025-11-25	50.360	50.700	49.460	50.640	49.945	10,208
2025-11-24	50.400	50.400	49.920	50.250	49.561	7,118
2025-11-21	50.250	51.100	50.250	50.715	49.398	10,493
2025-11-20	50.595	50.950	50.250	50.550	49.237	53,894
2025-11-19	51.625	51.800	50.200	50.795	49.476	26,732
2025-11-18	52.150	52.150	51.100	51.600	50.260	33,322
2025-11-17	52.950	52.950	52.100	52.175	50.820	14,405
2025-11-14	52.500	52.950	51.800	52.725	51.356	29,868
2025-11-13	53.325	53.650	52.100	52.350	50.990	24,917
2025-11-12	52.750	54.450	52.750	53.075	51.697	5,470,427
2025-11-11	50.645	52.375	49.960	52.375	51.015	18,084
2025-11-10	49.780	50.550	49.780	50.195	48.891	12,839
2025-11-07	50.200	50.200	49.500	50.075	48.775	12,927
2025-11-06	50.950	50.950	50.050	50.170	48.867	474,379

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7100 EUR
2025-11-24	0.6300 EUR
2025-05-19	0.6700 EUR
2024-11-18	0.6000 EUR
2024-05-20	0.6300 EUR
2023-11-20	0.5700 EUR
2023-05-22	0.6000 EUR
2022-11-21	0.5500 EUR
2022-05-23	0.5700 EUR
2021-11-22	0.5300 EUR
2021-05-24	0.5500 EUR
2020-11-23	0.5000 EUR
2020-05-18	0.5200 EUR
2019-11-18	0.4800 EUR
2019-04-23	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.