Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 10.50
-0.24 (-2.23%)
At close: Feb 6, 2026
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |