Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 9.02
+0.13 (1.46%)
Sep 18, 2025, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.90 | 9.12 | 8.87 | 9.02 | 9.02 | 1.46% | 43,022 |
| 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 |
| Aug 21, 2025 | 10.44 | 10.44 | 10.00 | 10.10 | 10.10 | -3.44% | 118,609 |
| Aug 20, 2025 | 10.70 | 10.74 | 10.44 | 10.46 | 10.46 | -2.79% | 57,023 |
| Aug 19, 2025 | 10.46 | 10.76 | 10.46 | 10.76 | 10.76 | 2.67% | 13,194 |
| Aug 18, 2025 | 10.56 | 10.58 | 10.44 | 10.48 | 10.48 | -0.57% | 12,160 |
| Aug 15, 2025 | 10.58 | 10.74 | 10.54 | 10.54 | 10.54 | -0.38% | 14,150 |
| Aug 14, 2025 | 10.68 | 10.70 | 10.50 | 10.58 | 10.58 | -0.94% | 9,215 |
| Aug 13, 2025 | 10.50 | 10.74 | 10.50 | 10.68 | 10.68 | 1.71% | 24,348 |
| Aug 12, 2025 | 10.62 | 10.70 | 10.44 | 10.50 | 10.50 | -1.13% | 35,370 |
| Aug 11, 2025 | 10.78 | 10.88 | 10.60 | 10.62 | 10.62 | -1.30% | 22,364 |
| Aug 8, 2025 | 10.64 | 10.80 | 10.58 | 10.76 | 10.76 | 1.13% | 32,544 |
| Aug 7, 2025 | 10.50 | 10.72 | 10.48 | 10.64 | 10.64 | 1.33% | 42,053 |
| Aug 6, 2025 | 10.50 | 10.66 | 10.50 | 10.50 | 10.50 | -1.32% | 12,842 |
| Aug 5, 2025 | 10.38 | 10.68 | 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 |