Recticel SA/NV (EBR:RECT)
Belgium · Delayed Price · Currency is EUR 10.10
+0.16 (1.61%)
Apr 30, 2026, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 9.94 | 10.26 | 9.85 | 10.08 | 10.08 | -1.18% | 55,065 |
| Mar 6, 2026 | 10.52 | 10.52 | 10.16 | 10.20 | 10.20 | -2.67% | 27,612 |
| Mar 5, 2026 | 10.68 | 10.82 | 10.48 | 10.48 | 10.48 | -1.69% | 43,546 |
| Mar 4, 2026 | 10.80 | 10.86 | 10.52 | 10.66 | 10.66 | -0.56% | 45,958 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.58 | 10.72 | 10.72 | -2.90% | 85,810 |
| Mar 2, 2026 | 11.10 | 11.30 | 10.92 | 11.04 | 11.04 | -4.17% | 94,573 |
| Feb 27, 2026 | 10.34 | 11.58 | 9.70 | 11.52 | 11.52 | 10.13% | 284,293 |
| Feb 26, 2026 | 10.40 | 10.64 | 10.34 | 10.46 | 10.46 | 0.38% | 43,435 |
| Feb 25, 2026 | 10.68 | 10.68 | 10.34 | 10.42 | 10.42 | -1.70% | 21,286 |
| Feb 24, 2026 | 10.50 | 10.74 | 10.50 | 10.60 | 10.60 | 1.15% | 28,968 |
| Feb 23, 2026 | 10.40 | 10.66 | 10.36 | 10.48 | 10.48 | 0.77% | 23,957 |
| Feb 20, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 37,603 |
| Feb 19, 2026 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | -2.11% | 33,362 |
| Feb 18, 2026 | 10.42 | 10.50 | 10.26 | 10.42 | 10.42 | -0.57% | 32,963 |