Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 10.36
+0.04 (0.39%)
Aug 28, 2025, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |