Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.66	13.66	13.30	13.30	-	-3.06%	45,892
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
Jul 31, 2026	12.00	12.40	11.96	12.40	12.40	2.99%	68,804
Jul 30, 2026	12.06	12.18	11.98	12.04	12.04	-0.82%	28,947
Jul 29, 2026	12.08	12.16	12.00	12.14	12.14	-	23,122
Jul 28, 2026	11.90	12.18	11.84	12.14	12.14	1.68%	40,294
Jul 27, 2026	11.94	12.10	11.94	11.94	11.94	0.34%	36,749
Jul 24, 2026	11.88	12.02	11.82	11.90	11.90	-0.17%	35,102
Jul 23, 2026	12.14	12.16	11.82	11.92	11.92	-1.65%	56,204
Jul 22, 2026	12.12	12.28	11.98	12.12	12.12	0.83%	61,886
Jul 21, 2026	11.90	12.30	11.90	12.02	12.02	4.16%	129,496
Jul 20, 2026	11.60	11.60	11.32	11.54	11.54	-1.03%	42,847
Jul 17, 2026	11.66	11.74	11.52	11.66	11.66	-1.19%	25,882
Jul 16, 2026	11.64	11.80	11.50	11.80	11.80	0.51%	29,372
Jul 15, 2026	11.64	11.80	11.38	11.74	11.74	0.51%	37,636
Jul 14, 2026	11.76	11.84	11.52	11.68	11.68	-0.85%	52,832
Jul 13, 2026	11.30	11.80	11.30	11.78	11.78	3.15%	91,393
Jul 10, 2026	11.26	11.42	11.24	11.42	11.42	1.96%	26,542
Jul 9, 2026	11.10	11.24	11.06	11.20	11.20	1.45%	15,698
Jul 8, 2026	11.22	11.42	11.00	11.04	11.04	-2.99%	40,375
Jul 7, 2026	11.04	11.54	11.00	11.38	11.38	3.64%	144,025
Jul 6, 2026	11.04	11.12	10.94	10.98	10.98	-0.90%	54,360
Jul 3, 2026	10.96	11.08	10.86	11.08	11.08	2.03%	10,818
Jul 2, 2026	10.82	10.98	10.76	10.86	10.86	-0.18%	22,589
Jul 1, 2026	10.90	11.06	10.84	10.88	10.88	-0.73%	35,423
Jun 30, 2026	10.96	11.20	10.90	10.96	10.96	0.55%	62,826
Jun 29, 2026	10.76	11.00	10.76	10.90	10.90	1.49%	36,580
Jun 26, 2026	10.82	10.84	10.68	10.74	10.74	-1.10%	27,634
Jun 25, 2026	10.84	10.90	10.64	10.86	10.86	-	25,476
Jun 24, 2026	10.86	10.94	10.64	10.86	10.86	-	34,150
Jun 23, 2026	10.80	10.86	10.70	10.86	10.86	-0.18%	58,641