Recticel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	10.10	10.22	9.90	10.02	9.82	-0.99%	56,540
Apr 20, 2026	10.38	10.38	10.12	10.12	9.92	-3.44%	42,585
Apr 17, 2026	10.16	10.50	10.02	10.48	10.27	3.97%	42,222
Apr 16, 2026	10.18	10.30	10.08	10.08	9.88	-0.59%	43,386
Apr 15, 2026	10.28	10.34	10.12	10.14	9.94	-2.12%	41,206
Apr 14, 2026	10.00	10.36	9.96	10.36	10.15	3.60%	73,633
Apr 13, 2026	9.94	10.08	9.84	10.00	9.80	-0.99%	44,493
Apr 10, 2026	9.78	10.10	9.76	10.10	9.90	3.80%	59,455
Apr 9, 2026	9.85	9.86	9.73	9.73	9.54	-1.72%	27,803
Apr 8, 2026	9.87	9.98	9.74	9.90	9.70	3.99%	52,705
Apr 7, 2026	9.62	9.74	9.41	9.52	9.33	-1.04%	50,805
Apr 2, 2026	9.70	9.72	9.57	9.62	9.43	-2.04%	44,365
Apr 1, 2026	9.77	9.82	9.59	9.82	9.62	3.92%	37,816
Mar 31, 2026	9.40	9.45	9.33	9.45	9.26	0.85%	86,855
Mar 30, 2026	9.30	9.54	9.30	9.37	9.18	-0.85%	58,610