Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	10.96	11.00	10.74	10.88	10.88	-0.73%	30,084
Jun 19, 2026	10.90	11.08	10.90	10.96	10.96	0.92%	54,141
Jun 18, 2026	10.60	10.86	10.46	10.86	10.86	2.45%	47,015
Jun 17, 2026	10.74	10.74	10.48	10.60	10.60	-1.12%	17,981
Jun 16, 2026	10.72	10.80	10.58	10.72	10.72	-0.37%	27,449
Jun 15, 2026	10.70	11.06	10.68	10.76	10.76	0.56%	80,237
Jun 12, 2026	10.62	10.78	10.62	10.70	10.70	2.10%	31,400
Jun 11, 2026	10.50	10.56	10.30	10.48	10.48	-0.19%	46,127
Jun 10, 2026	10.54	10.72	10.50	10.50	10.50	-0.94%	32,643
Jun 9, 2026	10.58	10.76	10.54	10.60	10.60	-0.38%	49,143
Jun 8, 2026	10.90	10.90	10.48	10.64	10.64	-1.48%	57,433
Jun 5, 2026	10.50	10.84	10.50	10.80	10.80	2.86%	32,280
Jun 4, 2026	10.54	10.60	10.42	10.50	10.50	-0.38%	15,769
Jun 3, 2026	10.70	10.74	10.50	10.54	10.54	-1.50%	18,360
Jun 2, 2026	10.76	10.90	10.64	10.70	10.70	-0.74%	32,163
Jun 1, 2026	11.20	11.46	10.66	10.78	10.78	0.75%	84,769
May 29, 2026	10.50	10.70	10.50	10.70	10.70	1.90%	87,357
May 28, 2026	10.56	10.62	10.40	10.50	10.50	-1.71%	22,926
May 27, 2026	10.76	11.12	10.76	10.90	10.68	2.06%	44,127
May 26, 2026	10.76	10.82	10.66	10.68	10.47	-1.29%	16,613
May 25, 2026	10.74	10.88	10.74	10.82	10.60	0.93%	11,990
May 22, 2026	10.64	10.86	10.64	10.72	10.51	1.32%	29,060
May 21, 2026	10.62	10.72	10.48	10.58	10.37	0.38%	18,844
May 20, 2026	10.32	10.54	10.22	10.54	10.33	2.53%	17,905
May 19, 2026	10.44	10.52	10.22	10.28	10.08	-1.53%	23,857
May 18, 2026	10.50	10.62	10.32	10.44	10.23	-0.57%	29,021
May 15, 2026	10.56	10.64	10.48	10.50	10.29	-0.19%	25,267
May 14, 2026	10.42	10.60	10.38	10.52	10.31	1.94%	27,495
May 13, 2026	10.22	10.32	10.16	10.32	10.11	1.78%	22,150
May 12, 2026	10.20	10.24	10.14	10.14	9.94	-1.74%	16,559
May 11, 2026	10.26	10.32	10.16	10.32	10.11	-0.39%	27,526
May 8, 2026	10.40	10.44	10.26	10.36	10.15	-0.19%	20,408
May 7, 2026	10.40	10.52	10.38	10.38	10.17	-	18,909
May 6, 2026	10.20	10.60	10.16	10.38	10.17	3.18%	43,448
May 5, 2026	10.14	10.32	10.00	10.06	9.86	-	32,492
May 4, 2026	10.20	10.34	10.00	10.06	9.86	-0.40%	36,210
Apr 30, 2026	9.80	10.16	9.75	10.10	9.90	1.61%	29,581
Apr 29, 2026	10.00	10.04	9.88	9.94	9.74	-	24,779
Apr 28, 2026	9.94	9.98	9.85	9.94	9.74	-	25,081
Apr 27, 2026	9.92	9.98	9.88	9.94	9.74	0.20%	24,073
Apr 24, 2026	10.22	10.30	9.87	9.92	9.72	-3.12%	51,188
Apr 23, 2026	10.18	10.32	10.18	10.24	10.04	1.19%	27,805
Apr 22, 2026	10.10	10.36	9.90	10.12	9.92	1.00%	108,269