Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.78	10.10	9.76	10.10	10.10	3.80%	59,455
Apr 9, 2026	9.85	9.86	9.73	9.73	9.73	-1.72%	27,803
Apr 8, 2026	9.87	9.98	9.74	9.90	9.90	3.99%	52,705
Apr 7, 2026	9.62	9.74	9.41	9.52	9.52	-1.04%	50,805
Apr 2, 2026	9.70	9.72	9.57	9.62	9.62	-2.04%	44,365
Apr 1, 2026	9.77	9.82	9.59	9.82	9.82	3.92%	37,816
Mar 31, 2026	9.40	9.45	9.33	9.45	9.45	0.85%	86,855
Mar 30, 2026	9.30	9.54	9.30	9.37	9.37	-0.85%	58,610
Mar 27, 2026	9.45	9.54	9.26	9.45	9.45	0.53%	46,620
Mar 26, 2026	9.28	9.44	9.13	9.40	9.40	2.06%	52,813
Mar 25, 2026	9.25	9.37	9.20	9.21	9.21	0.99%	42,119
Mar 24, 2026	9.30	9.30	8.90	9.12	9.12	-2.36%	60,253
Mar 23, 2026	8.86	9.39	8.72	9.34	9.34	3.43%	125,104
Mar 20, 2026	9.24	9.30	9.03	9.03	9.03	-2.48%	57,301
Mar 19, 2026	9.31	9.41	9.20	9.26	9.26	-2.01%	73,152
Mar 18, 2026	9.50	9.80	9.32	9.45	9.45	0.96%	69,662
Mar 17, 2026	9.50	9.56	9.25	9.36	9.36	-0.21%	49,553
Mar 16, 2026	9.85	9.85	9.38	9.38	9.38	-4.09%	55,033
Mar 13, 2026	10.06	10.06	9.78	9.78	9.78	-2.78%	37,827
Mar 12, 2026	10.30	10.40	10.06	10.06	10.06	-3.27%	47,325
Mar 11, 2026	10.36	10.44	10.22	10.40	10.40	0.97%	47,296
Mar 10, 2026	10.32	10.36	10.16	10.30	10.30	2.18%	19,236
Mar 9, 2026	9.94	10.26	9.85	10.08	10.08	-1.18%	55,065
Mar 6, 2026	10.52	10.52	10.16	10.20	10.20	-2.67%	27,612
Mar 5, 2026	10.68	10.82	10.48	10.48	10.48	-1.69%	43,546
Mar 4, 2026	10.80	10.86	10.52	10.66	10.66	-0.56%	45,958
Mar 3, 2026	10.90	10.90	10.58	10.72	10.72	-2.90%	85,810
Mar 2, 2026	11.10	11.30	10.92	11.04	11.04	-4.17%	94,573
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