Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 9.90
+0.04 (0.41%)
At close: Jan 15, 2026
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9.93 | 9.99 | 9.77 | 9.86 | - | - | 31,835 |
| Jan 14, 2026 | 9.73 | 9.86 | 9.68 | 9.86 | 9.86 | 1.65% | 36,534 |
| Jan 13, 2026 | 9.90 | 10.04 | 9.61 | 9.70 | 9.70 | -2.41% | 46,598 |
| Jan 12, 2026 | 9.93 | 9.95 | 9.81 | 9.94 | 9.94 | 0.40% | 17,037 |
| Jan 9, 2026 | 9.87 | 9.96 | 9.86 | 9.90 | 9.90 | 0.30% | 40,321 |
| Jan 8, 2026 | 9.82 | 9.87 | 9.70 | 9.87 | 9.87 | 0.30% | 25,019 |
| Jan 7, 2026 | 9.93 | 9.93 | 9.71 | 9.84 | 9.84 | -0.61% | 33,841 |
| Jan 6, 2026 | 9.85 | 9.91 | 9.68 | 9.90 | 9.90 | 0.61% | 29,356 |
| Jan 5, 2026 | 9.88 | 9.93 | 9.69 | 9.84 | 9.84 | 0.82% | 54,732 |
| Jan 2, 2026 | 9.88 | 9.88 | 9.75 | 9.76 | 9.76 | -0.41% | 21,110 |
| Dec 31, 2025 | 9.78 | 9.82 | 9.71 | 9.80 | 9.80 | - | 24,053 |
| Dec 30, 2025 | 9.77 | 9.88 | 9.75 | 9.80 | 9.80 | -0.10% | 32,480 |
| Dec 29, 2025 | 9.62 | 9.88 | 9.60 | 9.81 | 9.81 | 1.76% | 59,123 |
| Dec 24, 2025 | 9.51 | 9.67 | 9.51 | 9.64 | 9.64 | 0.73% | 9,868 |
| Dec 23, 2025 | 9.55 | 9.66 | 9.49 | 9.57 | 9.57 | -0.31% | 18,694 |
| Dec 22, 2025 | 9.60 | 9.67 | 9.45 | 9.60 | 9.60 | -0.31% | 46,818 |
| Dec 19, 2025 | 9.63 | 9.64 | 9.49 | 9.63 | 9.63 | -0.62% | 43,208 |
| Dec 18, 2025 | 9.53 | 9.69 | 9.45 | 9.69 | 9.69 | 1.15% | 54,981 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.45 | 9.58 | 9.58 | -1.03% | 50,975 |
| Dec 16, 2025 | 9.78 | 9.87 | 9.65 | 9.68 | 9.68 | -0.82% | 28,525 |
| Dec 15, 2025 | 9.71 | 9.78 | 9.64 | 9.76 | 9.76 | 0.51% | 41,489 |
| Dec 12, 2025 | 9.53 | 9.83 | 9.53 | 9.71 | 9.71 | 1.15% | 35,910 |
| Dec 11, 2025 | 9.40 | 9.60 | 9.33 | 9.60 | 9.60 | 2.24% | 37,101 |
| Dec 10, 2025 | 9.67 | 9.69 | 9.33 | 9.39 | 9.39 | -2.59% | 41,786 |
| Dec 9, 2025 | 9.61 | 9.71 | 9.52 | 9.64 | 9.64 | 0.63% | 41,100 |
| Dec 8, 2025 | 9.79 | 9.79 | 9.58 | 9.58 | 9.58 | -1.94% | 29,661 |
| Dec 5, 2025 | 9.74 | 9.78 | 9.65 | 9.77 | 9.77 | 0.93% | 42,622 |
| Dec 4, 2025 | 9.65 | 9.80 | 9.62 | 9.68 | 9.68 | 0.62% | 46,689 |
| Dec 3, 2025 | 9.61 | 9.72 | 9.46 | 9.62 | 9.62 | -0.31% | 58,228 |
| Dec 2, 2025 | 9.80 | 9.85 | 9.59 | 9.65 | 9.65 | -2.13% | 66,338 |
| Dec 1, 2025 | 9.11 | 10.02 | 9.11 | 9.86 | 9.86 | 8.47% | 204,752 |
| Nov 28, 2025 | 9.05 | 9.09 | 8.96 | 9.09 | 9.09 | -0.11% | 50,787 |
| Nov 27, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 1.79% | 82,514 |
| Nov 26, 2025 | 8.80 | 8.95 | 8.73 | 8.94 | 8.94 | 1.82% | 38,224 |
| Nov 25, 2025 | 8.70 | 8.80 | 8.56 | 8.78 | 8.78 | 0.57% | 48,689 |
| Nov 24, 2025 | 8.57 | 8.75 | 8.51 | 8.73 | 8.73 | 2.34% | 105,762 |
| Nov 21, 2025 | 8.30 | 8.55 | 8.30 | 8.53 | 8.53 | 1.31% | 52,607 |
| Nov 20, 2025 | 8.51 | 8.52 | 8.38 | 8.42 | 8.42 | -0.71% | 35,863 |
| Nov 19, 2025 | 8.40 | 8.48 | 8.33 | 8.48 | 8.48 | 1.19% | 24,369 |
| Nov 18, 2025 | 8.39 | 8.47 | 8.33 | 8.38 | 8.38 | -1.18% | 51,778 |
| Nov 17, 2025 | 8.53 | 8.62 | 8.45 | 8.48 | 8.48 | -0.70% | 63,145 |
| Nov 14, 2025 | 8.68 | 8.68 | 8.46 | 8.54 | 8.54 | -1.61% | 55,951 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.57 | 8.68 | 8.68 | -0.23% | 42,083 |
| Nov 12, 2025 | 8.68 | 8.76 | 8.61 | 8.70 | 8.70 | 0.58% | 46,947 |
| Nov 11, 2025 | 8.52 | 8.65 | 8.49 | 8.65 | 8.65 | 2.00% | 57,534 |
| Nov 10, 2025 | 8.46 | 8.62 | 8.46 | 8.48 | 8.48 | 1.19% | 58,308 |
| Nov 7, 2025 | 8.37 | 8.43 | 8.32 | 8.38 | 8.38 | - | 29,288 |
| Nov 6, 2025 | 8.39 | 8.45 | 8.32 | 8.38 | 8.38 | -0.48% | 57,019 |
| Nov 5, 2025 | 8.33 | 8.51 | 8.33 | 8.42 | 8.42 | 0.12% | 43,654 |
| Nov 4, 2025 | 8.50 | 8.51 | 8.34 | 8.41 | 8.41 | -1.75% | 92,107 |