Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 9.62
-0.03 (-0.31%)
Dec 3, 2025, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 8.70 | 8.80 | 8.56 | 8.78 | 8.78 | 0.57% | 48,689 |
| Nov 24, 2025 | 8.57 | 8.75 | 8.51 | 8.73 | 8.73 | 2.34% | 105,762 |
| Nov 21, 2025 | 8.30 | 8.55 | 8.30 | 8.53 | 8.53 | 1.31% | 52,607 |
| Nov 20, 2025 | 8.51 | 8.52 | 8.38 | 8.42 | 8.42 | -0.71% | 35,863 |
| Nov 19, 2025 | 8.40 | 8.48 | 8.33 | 8.48 | 8.48 | 1.19% | 24,369 |
| Nov 18, 2025 | 8.39 | 8.47 | 8.33 | 8.38 | 8.38 | -1.18% | 51,778 |
| Nov 17, 2025 | 8.53 | 8.62 | 8.45 | 8.48 | 8.48 | -0.70% | 63,145 |
| Nov 14, 2025 | 8.68 | 8.68 | 8.46 | 8.54 | 8.54 | -1.61% | 55,951 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.57 | 8.68 | 8.68 | -0.23% | 42,083 |
| Nov 12, 2025 | 8.68 | 8.76 | 8.61 | 8.70 | 8.70 | 0.58% | 46,947 |
| Nov 11, 2025 | 8.52 | 8.65 | 8.49 | 8.65 | 8.65 | 2.00% | 57,534 |
| Nov 10, 2025 | 8.46 | 8.62 | 8.46 | 8.48 | 8.48 | 1.19% | 58,308 |
| Nov 7, 2025 | 8.37 | 8.43 | 8.32 | 8.38 | 8.38 | - | 29,288 |
| Nov 6, 2025 | 8.39 | 8.45 | 8.32 | 8.38 | 8.38 | -0.48% | 57,019 |
| Nov 5, 2025 | 8.33 | 8.51 | 8.33 | 8.42 | 8.42 | 0.12% | 43,654 |
| Nov 4, 2025 | 8.50 | 8.51 | 8.34 | 8.41 | 8.41 | -1.75% | 92,107 |
| Nov 3, 2025 | 8.50 | 8.68 | 8.50 | 8.56 | 8.56 | 0.23% | 68,872 |
| Oct 31, 2025 | 8.60 | 8.69 | 8.45 | 8.54 | 8.54 | -0.93% | 60,511 |
| 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 |