Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 8.58
-0.04 (-0.46%)
Oct 31, 2025, 4:45 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.75 | 8.84 | 8.36 | 8.62 | 8.62 | -1.71% | 195,227 |
| Oct 29, 2025 | 8.80 | 8.92 | 8.74 | 8.77 | 8.77 | -0.90% | 83,260 |
| Oct 28, 2025 | 9.05 | 9.08 | 8.80 | 8.85 | 8.85 | -2.53% | 32,548 |
| Oct 27, 2025 | 9.03 | 9.13 | 8.93 | 9.08 | 9.08 | 1.00% | 56,651 |
| Oct 24, 2025 | 8.88 | 9.08 | 8.88 | 8.99 | 8.99 | 2.04% | 83,981 |
| Oct 23, 2025 | 8.60 | 8.84 | 8.59 | 8.81 | 8.81 | 2.80% | 55,135 |
| Oct 22, 2025 | 8.68 | 8.75 | 8.57 | 8.57 | 8.57 | -1.72% | 176,550 |
| Oct 21, 2025 | 8.50 | 8.73 | 8.43 | 8.72 | 8.72 | 2.35% | 58,583 |
| Oct 20, 2025 | 8.48 | 8.55 | 8.43 | 8.52 | 8.52 | 0.71% | 40,319 |
| Oct 17, 2025 | 8.40 | 8.54 | 8.26 | 8.46 | 8.46 | - | 73,762 |
| Oct 16, 2025 | 8.41 | 8.50 | 8.40 | 8.46 | 8.46 | 0.59% | 59,007 |
| Oct 15, 2025 | 8.47 | 8.56 | 8.41 | 8.41 | 8.41 | -0.12% | 32,469 |
| Oct 14, 2025 | 8.50 | 8.56 | 8.42 | 8.42 | 8.42 | -1.29% | 52,080 |
| Oct 13, 2025 | 8.68 | 8.70 | 8.42 | 8.53 | 8.53 | -1.39% | 104,558 |
| Oct 10, 2025 | 8.76 | 8.88 | 8.65 | 8.65 | 8.65 | -1.14% | 51,521 |
| Oct 9, 2025 | 8.64 | 8.83 | 8.64 | 8.75 | 8.75 | 1.51% | 76,041 |
| Oct 8, 2025 | 8.62 | 8.64 | 8.53 | 8.62 | 8.62 | -0.46% | 78,751 |
| Oct 7, 2025 | 8.67 | 8.74 | 8.60 | 8.66 | 8.66 | -0.23% | 57,817 |
| Oct 6, 2025 | 8.71 | 8.82 | 8.55 | 8.68 | 8.68 | 0.23% | 109,809 |
| Oct 3, 2025 | 8.80 | 8.81 | 8.55 | 8.66 | 8.66 | -1.25% | 132,279 |
| Oct 2, 2025 | 8.74 | 9.02 | 8.73 | 8.77 | 8.77 | 1.27% | 67,237 |
| Oct 1, 2025 | 8.93 | 8.97 | 8.66 | 8.66 | 8.66 | -3.13% | 92,447 |
| Sep 30, 2025 | 8.90 | 9.04 | 8.87 | 8.94 | 8.94 | 0.22% | 79,994 |
| Sep 29, 2025 | 9.14 | 9.25 | 8.83 | 8.92 | 8.92 | -2.19% | 117,329 |
| Sep 26, 2025 | 9.10 | 9.13 | 9.01 | 9.12 | 9.12 | 1.11% | 38,932 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.01 | 9.02 | 9.02 | -1.20% | 33,146 |
| Sep 24, 2025 | 9.17 | 9.20 | 9.08 | 9.13 | 9.13 | -0.76% | 27,760 |
| Sep 23, 2025 | 8.99 | 9.23 | 8.99 | 9.20 | 9.20 | 2.34% | 44,301 |
| Sep 22, 2025 | 9.15 | 9.15 | 8.92 | 8.99 | 8.99 | -1.43% | 54,116 |
| Sep 19, 2025 | 9.18 | 9.25 | 9.08 | 9.12 | 9.12 | 1.11% | 91,580 |
| Sep 18, 2025 | 8.90 | 9.12 | 8.87 | 9.02 | 9.02 | 1.46% | 56,639 |
| Sep 17, 2025 | 8.94 | 9.04 | 8.88 | 8.89 | 8.89 | 0.34% | 79,199 |
| Sep 16, 2025 | 8.77 | 8.92 | 8.71 | 8.86 | 8.86 | 0.91% | 42,366 |
| Sep 15, 2025 | 8.85 | 9.01 | 8.75 | 8.78 | 8.78 | -0.79% | 150,751 |
| Sep 12, 2025 | 8.78 | 8.88 | 8.68 | 8.85 | 8.85 | 1.14% | 72,753 |
| Sep 11, 2025 | 8.85 | 8.85 | 8.68 | 8.75 | 8.75 | -1.24% | 86,905 |
| Sep 10, 2025 | 8.92 | 9.09 | 8.83 | 8.86 | 8.86 | -0.11% | 60,388 |
| Sep 9, 2025 | 9.03 | 9.10 | 8.87 | 8.87 | 8.87 | -1.77% | 61,552 |
| Sep 8, 2025 | 8.99 | 9.12 | 8.97 | 9.03 | 9.03 | 0.67% | 33,627 |
| Sep 5, 2025 | 9.15 | 9.24 | 8.97 | 8.97 | 8.97 | -1.43% | 81,953 |
| Sep 4, 2025 | 9.13 | 9.23 | 9.08 | 9.10 | 9.10 | 0.44% | 82,353 |
| Sep 3, 2025 | 9.56 | 9.58 | 9.06 | 9.06 | 9.06 | -4.13% | 130,332 |
| Sep 2, 2025 | 9.72 | 9.82 | 9.45 | 9.45 | 9.45 | -2.07% | 105,243 |
| Sep 1, 2025 | 9.62 | 9.76 | 9.55 | 9.65 | 9.65 | 2.88% | 91,834 |
| Aug 29, 2025 | 10.00 | 10.08 | 9.38 | 9.38 | 9.38 | -9.46% | 538,905 |
| Aug 28, 2025 | 10.34 | 10.46 | 10.20 | 10.36 | 10.36 | 0.39% | 74,184 |
| Aug 27, 2025 | 10.46 | 10.54 | 10.28 | 10.32 | 10.32 | -1.15% | 45,378 |
| Aug 26, 2025 | 10.58 | 10.58 | 10.36 | 10.44 | 10.44 | -0.38% | 38,920 |
| Aug 25, 2025 | 10.50 | 10.74 | 10.48 | 10.48 | 10.48 | -0.95% | 30,257 |
| Aug 22, 2025 | 10.10 | 10.58 | 10.06 | 10.58 | 10.58 | 4.75% | 44,861 |