Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.70	13.10	12.64	12.90	12.90	2.87%	37,266
Oct 8, 2026	12.62	12.72	12.44	12.54	12.54	-1.10%	39,826
Oct 7, 2026	12.66	12.88	12.66	12.68	12.68	-0.31%	38,192
Oct 6, 2026	12.76	12.86	12.62	12.72	12.72	0.63%	24,310
Oct 5, 2026	12.68	12.90	12.64	12.64	12.64	-0.47%	58,065
Oct 2, 2026	12.84	12.84	12.62	12.70	12.70	-0.31%	96,703
Oct 1, 2026	13.06	13.06	12.66	12.74	12.74	-2.60%	76,588
Sep 30, 2026	13.38	13.46	13.08	13.08	13.08	-1.80%	50,843
Sep 29, 2026	13.18	13.40	13.10	13.32	13.32	1.68%	34,873
Sep 28, 2026	13.02	13.34	12.96	13.10	13.10	-0.91%	53,499
Sep 25, 2026	13.06	13.34	13.02	13.22	13.22	1.69%	76,830
Sep 24, 2026	12.74	13.22	12.72	13.00	13.00	2.04%	58,128
Sep 23, 2026	12.70	12.84	12.66	12.74	12.74	0.16%	37,459
Sep 22, 2026	12.66	12.82	12.62	12.72	12.72	0.47%	79,704
Sep 21, 2026	12.66	12.76	12.56	12.66	12.66	0.64%	23,007
Sep 18, 2026	12.90	13.00	12.44	12.58	12.58	-2.93%	85,753
Sep 17, 2026	12.62	12.98	12.60	12.96	12.96	2.37%	61,770
Sep 16, 2026	12.58	12.66	12.48	12.66	12.66	0.64%	35,733
Sep 15, 2026	12.60	12.68	12.38	12.58	12.58	-0.16%	82,316
Sep 14, 2026	12.72	12.72	12.46	12.60	12.60	-2.33%	39,439
Sep 11, 2026	12.80	12.92	12.62	12.90	12.90	1.42%	17,383
Sep 10, 2026	12.74	12.96	12.60	12.72	12.72	-	34,693
Sep 9, 2026	12.70	12.88	12.62	12.72	12.72	-0.16%	15,393
Sep 8, 2026	12.46	12.74	12.44	12.74	12.74	2.08%	117,500
Sep 7, 2026	12.90	12.90	12.46	12.48	12.48	-3.26%	30,770
Sep 4, 2026	12.70	13.00	12.58	12.90	12.90	1.26%	48,469
Sep 3, 2026	12.84	12.90	12.66	12.74	12.74	-1.55%	41,321
Sep 2, 2026	12.98	13.04	12.74	12.94	12.94	-0.77%	59,726
Sep 1, 2026	13.16	13.30	12.76	13.04	13.04	-0.76%	157,670
Aug 31, 2026	13.66	13.66	13.14	13.14	13.14	-4.23%	103,137
Aug 28, 2026	13.16	13.98	13.16	13.72	13.72	7.19%	288,634
Aug 27, 2026	12.70	12.98	12.66	12.80	12.80	1.11%	107,464
Aug 26, 2026	12.78	12.88	12.66	12.66	12.66	-0.78%	31,569
Aug 25, 2026	12.66	12.88	12.66	12.76	12.76	1.27%	30,389
Aug 24, 2026	12.58	12.70	12.50	12.60	12.60	0.16%	15,138
Aug 21, 2026	12.60	12.76	12.58	12.58	12.58	-0.47%	15,231
Aug 20, 2026	12.58	12.68	12.54	12.64	12.64	0.64%	21,023
Aug 19, 2026	12.40	12.66	12.34	12.56	12.56	0.48%	24,279
Aug 18, 2026	12.56	12.66	12.46	12.50	12.50	-1.26%	24,894
Aug 17, 2026	12.60	12.68	12.52	12.66	12.66	-0.47%	14,645
Aug 14, 2026	12.70	12.76	12.62	12.72	12.72	0.16%	19,238
Aug 13, 2026	12.50	12.70	12.48	12.70	12.70	1.44%	32,608
Aug 12, 2026	12.58	12.68	12.46	12.52	12.52	-0.16%	24,612
Aug 11, 2026	12.58	12.62	12.42	12.54	12.54	-0.32%	38,568
Aug 10, 2026	12.98	12.98	12.58	12.58	12.58	-3.08%	63,619
Aug 7, 2026	12.58	13.00	12.54	12.98	12.98	4.01%	90,400
Aug 6, 2026	12.40	12.64	12.40	12.48	12.48	0.16%	44,612
Aug 5, 2026	12.30	12.52	12.30	12.46	12.46	0.97%	41,982
Aug 4, 2026	12.32	12.44	12.24	12.34	12.34	-0.48%	36,696
Aug 3, 2026	12.40	12.56	12.32	12.40	12.40	-	71,745