Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.62	10.72	10.48	10.58	10.58	0.38%	18,844
May 20, 2026	10.32	10.54	10.22	10.54	10.54	2.53%	17,905
May 19, 2026	10.44	10.52	10.22	10.28	10.28	-1.53%	23,857
May 18, 2026	10.50	10.62	10.32	10.44	10.44	-0.57%	29,021
May 15, 2026	10.56	10.64	10.48	10.50	10.50	-0.19%	25,267
May 14, 2026	10.42	10.60	10.38	10.52	10.52	1.94%	27,495
May 13, 2026	10.22	10.32	10.16	10.32	10.32	1.78%	22,150
May 12, 2026	10.20	10.24	10.14	10.14	10.14	-1.74%	16,559
May 11, 2026	10.26	10.32	10.16	10.32	10.32	-0.39%	27,526
May 8, 2026	10.40	10.44	10.26	10.36	10.36	-0.19%	20,408
May 7, 2026	10.40	10.52	10.38	10.38	10.38	-	18,909
May 6, 2026	10.20	10.60	10.16	10.38	10.38	3.18%	43,448
May 5, 2026	10.14	10.32	10.00	10.06	10.06	-	32,492
May 4, 2026	10.20	10.34	10.00	10.06	10.06	-0.40%	36,210
Apr 30, 2026	9.80	10.16	9.75	10.10	10.10	1.61%	29,581
Apr 29, 2026	10.00	10.04	9.88	9.94	9.94	-	24,779
Apr 28, 2026	9.94	9.98	9.85	9.94	9.94	-	25,081
Apr 27, 2026	9.92	9.98	9.88	9.94	9.94	0.20%	24,073
Apr 24, 2026	10.22	10.30	9.87	9.92	9.92	-3.13%	51,188
Apr 23, 2026	10.18	10.32	10.18	10.24	10.24	1.19%	27,805
Apr 22, 2026	10.10	10.36	9.90	10.12	10.12	1.00%	108,269
Apr 21, 2026	10.10	10.22	9.90	10.02	10.02	-0.99%	56,540
Apr 20, 2026	10.38	10.38	10.12	10.12	10.12	-3.44%	42,585
Apr 17, 2026	10.16	10.50	10.02	10.48	10.48	3.97%	42,222
Apr 16, 2026	10.18	10.30	10.08	10.08	10.08	-0.59%	43,386
Apr 15, 2026	10.28	10.34	10.12	10.14	10.14	-2.12%	41,206
Apr 14, 2026	10.00	10.36	9.96	10.36	10.36	3.60%	73,633
Apr 13, 2026	9.94	10.08	9.84	10.00	10.00	-0.99%	44,493
Apr 10, 2026	9.78	10.10	9.76	10.10	10.10	3.80%	59,455
Apr 9, 2026	9.85	9.86	9.73	9.73	9.73	-1.72%	27,803
Apr 8, 2026	9.87	9.98	9.74	9.90	9.90	3.99%	52,705
Apr 7, 2026	9.62	9.74	9.41	9.52	9.52	-1.04%	50,805
Apr 2, 2026	9.70	9.72	9.57	9.62	9.62	-2.04%	44,365
Apr 1, 2026	9.77	9.82	9.59	9.82	9.82	3.92%	37,816
Mar 31, 2026	9.40	9.45	9.33	9.45	9.45	0.85%	86,855
Mar 30, 2026	9.30	9.54	9.30	9.37	9.37	-0.85%	58,610
Mar 27, 2026	9.45	9.54	9.26	9.45	9.45	0.53%	46,620
Mar 26, 2026	9.28	9.44	9.13	9.40	9.40	2.06%	52,813
Mar 25, 2026	9.25	9.37	9.20	9.21	9.21	0.99%	42,119
Mar 24, 2026	9.30	9.30	8.90	9.12	9.12	-2.36%	60,253
Mar 23, 2026	8.86	9.39	8.72	9.34	9.34	3.43%	125,104
Mar 20, 2026	9.24	9.30	9.03	9.03	9.03	-2.48%	57,301
Mar 19, 2026	9.31	9.41	9.20	9.26	9.26	-2.01%	73,152
Mar 18, 2026	9.50	9.80	9.32	9.45	9.45	0.96%	69,662
Mar 17, 2026	9.50	9.56	9.25	9.36	9.36	-0.21%	49,553
Mar 16, 2026	9.85	9.85	9.38	9.38	9.38	-4.09%	55,033
Mar 13, 2026	10.06	10.06	9.78	9.78	9.78	-2.78%	37,827
Mar 12, 2026	10.30	10.40	10.06	10.06	10.06	-3.27%	47,325
Mar 11, 2026	10.36	10.44	10.22	10.40	10.40	0.97%	47,296
Mar 10, 2026	10.32	10.36	10.16	10.30	10.30	2.18%	19,236