Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	10.50	10.66	10.50	10.54	10.54	-0.94%	5,530
Aug 5, 2025	10.38	10.64	10.38	10.64	10.64	3.30%	20,637
Aug 4, 2025	10.32	10.44	10.30	10.30	10.30	-0.19%	18,790
Aug 1, 2025	10.74	10.74	10.30	10.32	10.32	-3.73%	28,748
Jul 31, 2025	10.94	11.08	10.72	10.72	10.72	-2.37%	35,536
Jul 30, 2025	10.94	11.04	10.86	10.98	10.98	0.37%	32,732
Jul 29, 2025	10.90	10.96	10.82	10.94	10.94	0.92%	18,968
Jul 28, 2025	10.86	10.98	10.84	10.84	10.84	1.31%	25,240
Jul 25, 2025	10.70	10.72	10.62	10.70	10.70	-0.93%	12,604
Jul 24, 2025	10.78	10.82	10.66	10.80	10.80	1.12%	31,491
Jul 23, 2025	10.52	10.68	10.46	10.68	10.68	2.50%	24,612
Jul 22, 2025	10.50	10.50	10.32	10.42	10.42	-1.14%	16,736
Jul 21, 2025	10.52	10.60	10.46	10.54	10.54	-	17,345
Jul 18, 2025	10.70	10.70	10.52	10.54	10.54	-1.50%	26,409
Jul 17, 2025	10.76	10.86	10.68	10.70	10.70	0.94%	26,562
Jul 16, 2025	10.86	11.00	10.60	10.60	10.60	-2.39%	19,821
Jul 15, 2025	10.76	10.96	10.76	10.86	10.86	0.56%	25,714
Jul 14, 2025	10.80	10.86	10.60	10.80	10.80	-0.55%	32,109
Jul 11, 2025	10.90	11.02	10.82	10.86	10.86	-0.18%	34,030
Jul 10, 2025	10.46	10.88	10.40	10.88	10.88	4.82%	45,413
Jul 9, 2025	10.14	10.42	10.08	10.38	10.38	2.37%	25,378
Jul 8, 2025	10.06	10.14	10.04	10.14	10.14	0.80%	13,212
Jul 7, 2025	10.06	10.08	9.96	10.06	10.06	-0.20%	35,639
Jul 4, 2025	10.20	10.20	10.08	10.08	10.08	-1.56%	22,609
Jul 3, 2025	10.16	10.32	10.16	10.24	10.24	0.59%	25,329
Jul 2, 2025	10.10	10.18	10.02	10.18	10.18	0.79%	38,467
Jul 1, 2025	10.26	10.28	9.97	10.10	10.10	-1.17%	34,167
Jun 30, 2025	10.20	10.36	10.14	10.22	10.22	0.20%	75,931
Jun 27, 2025	10.16	10.26	10.12	10.20	10.20	0.79%	88,950
Jun 26, 2025	10.08	10.18	9.98	10.12	10.12	0.40%	44,852
Jun 25, 2025	10.10	10.20	10.06	10.08	10.08	-0.59%	36,241
Jun 24, 2025	10.04	10.22	10.02	10.14	10.14	2.01%	76,068
Jun 23, 2025	10.10	10.16	9.94	9.94	9.94	-2.55%	50,154
Jun 20, 2025	10.30	10.32	10.16	10.20	10.20	-0.78%	34,548
Jun 19, 2025	10.38	10.46	10.28	10.28	10.28	-1.34%	28,647
Jun 18, 2025	11.00	11.00	10.36	10.42	10.42	-5.10%	49,403
Jun 17, 2025	11.00	11.08	10.92	10.98	10.98	0.18%	15,319
Jun 16, 2025	10.72	10.98	10.72	10.96	10.96	2.05%	25,651
Jun 13, 2025	10.82	10.82	10.70	10.74	10.74	-1.29%	15,015
Jun 12, 2025	10.88	10.98	10.78	10.88	10.88	-1.09%	16,735
Jun 11, 2025	11.06	11.12	11.00	11.00	11.00	-0.18%	21,522
Jun 10, 2025	10.86	11.06	10.86	11.02	11.02	1.47%	16,852
Jun 9, 2025	10.74	10.90	10.70	10.86	10.86	0.74%	15,856
Jun 6, 2025	10.72	10.84	10.68	10.78	10.78	-0.19%	37,714
Jun 5, 2025	10.72	10.90	10.68	10.80	10.80	0.75%	26,090
Jun 4, 2025	10.66	10.78	10.66	10.72	10.72	0.75%	26,767
Jun 3, 2025	10.76	10.80	10.58	10.64	10.64	-1.12%	24,437
Jun 2, 2025	11.00	11.02	10.66	10.76	10.76	-4.44%	31,238
May 30, 2025	11.40	11.48	11.24	11.26	10.95	-0.88%	47,015
May 29, 2025	11.44	11.46	11.28	11.36	11.05	0.18%	16,768