Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.34	11.58	9.70	11.52	11.52	10.13%	284,293
Feb 26, 2026	10.40	10.64	10.34	10.46	10.46	0.38%	43,435
Feb 25, 2026	10.68	10.68	10.34	10.42	10.42	-1.70%	21,286
Feb 24, 2026	10.50	10.74	10.50	10.60	10.60	1.15%	28,968
Feb 23, 2026	10.40	10.66	10.36	10.48	10.48	0.77%	23,957
Feb 20, 2026	10.20	10.50	10.20	10.40	10.40	1.96%	37,603
Feb 19, 2026	10.46	10.46	10.20	10.20	10.20	-2.11%	33,362
Feb 18, 2026	10.42	10.50	10.26	10.42	10.42	-0.57%	32,963
Feb 17, 2026	10.60	10.60	10.40	10.48	10.48	-1.13%	29,749
Feb 16, 2026	10.84	10.84	10.60	10.60	10.60	-1.49%	23,036
Feb 13, 2026	10.76	10.84	10.70	10.76	10.76	-0.37%	20,218
Feb 12, 2026	10.94	11.02	10.80	10.80	10.80	-1.28%	42,876
Feb 11, 2026	10.84	10.94	10.72	10.94	10.94	0.18%	24,193
Feb 10, 2026	10.60	10.92	10.54	10.92	10.92	3.02%	35,763
Feb 9, 2026	10.56	10.66	10.50	10.60	10.60	0.95%	41,983
Feb 6, 2026	10.70	10.70	10.40	10.50	10.50	-2.23%	28,493
Feb 5, 2026	10.68	10.74	10.54	10.74	10.74	0.19%	36,483
Feb 4, 2026	10.24	10.80	10.18	10.72	10.72	5.30%	87,372
Feb 3, 2026	10.40	10.40	10.08	10.18	10.18	-2.12%	46,964
Feb 2, 2026	10.18	10.40	10.10	10.40	10.40	1.76%	34,666
Jan 30, 2026	10.32	10.36	10.20	10.22	10.22	-0.58%	68,941
Jan 29, 2026	10.30	10.30	10.12	10.28	10.28	-0.39%	45,921
Jan 28, 2026	10.20	10.32	10.14	10.32	10.32	1.18%	54,547
Jan 27, 2026	10.26	10.28	10.12	10.20	10.20	-0.58%	27,252
Jan 26, 2026	10.14	10.26	10.10	10.26	10.26	0.59%	30,936
Jan 23, 2026	10.14	10.24	10.04	10.20	10.20	0.59%	33,462
Jan 22, 2026	9.89	10.20	9.83	10.14	10.14	3.26%	48,769
Jan 21, 2026	9.78	9.82	9.61	9.82	9.82	0.20%	30,012
Jan 20, 2026	9.58	9.87	9.55	9.80	9.80	2.62%	41,747
Jan 19, 2026	9.60	9.68	9.51	9.55	9.55	-1.95%	21,622
Jan 16, 2026	9.93	9.93	9.66	9.74	9.74	-1.62%	33,603
Jan 15, 2026	9.93	9.99	9.77	9.90	9.90	0.41%	37,372
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