Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 12.64
+0.14 (1.12%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:RCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | - | 1.12% | - |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% | 100 |
| Aug 24, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% | - |
| Aug 21, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.81% | - |
| Aug 20, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% | - |
| Aug 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.96% | - |
| Aug 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.11% | - |
| Aug 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% | - |
| Aug 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.29% | - |
| Aug 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% | - |
| Aug 11, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -3.12% | - |
| Aug 10, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 4.05% | - |
| Aug 7, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 6, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.82% | - |
| Aug 5, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Aug 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.67% | - |
| Jul 31, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Jul 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Jul 29, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jul 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.34% | - |
| Jul 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.84% | - |
| Jul 22, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 3.48% | - |
| Jul 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% | - |
| Jul 20, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.04% | - |
| Jul 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% | - |
| Jul 16, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.69% | - |
| Jul 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% | - |
| Jul 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Jul 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% | - |
| Jul 10, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% | - |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | - |
| Jul 8, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 3.89% | - |
| Jul 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.28% | - |
| Jul 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2.05% | - |
| Jul 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% | - |
| Jul 2, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Jul 1, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Jun 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.88% | - |
| Jun 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% | - |
| Jun 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Jun 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | - |
| Jun 24, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% | - |
| Jun 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.48% | - |
| Jun 22, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | - |
| Jun 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.69% | - |
| Jun 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.51% | - |