Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 10.82
+0.02 (0.19%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:RCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | 100 |
| Oct 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% | - |
| Oct 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -8.46% | - |
| Oct 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -3.05% | - |
| Oct 19, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Oct 16, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.27% | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Oct 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.03% | - |
| Oct 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.24% | - |
| Oct 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% | - |
| Oct 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% | - |
| Oct 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.63% | - |
| Oct 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.32% | - |
| Oct 1, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.12% | - |
| Sep 30, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.01% | - |
| Sep 29, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% | - |
| Sep 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.24% | - |
| Sep 25, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 3.19% | - |
| Sep 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% | - |
| Sep 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.32% | - |
| Sep 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | - |
| Sep 21, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.34% | - |
| Sep 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2.40% | - |
| Sep 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% | - |
| Sep 16, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Sep 15, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.04% | - |
| Sep 14, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.95% | - |
| Sep 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% | - |
| Sep 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% | - |
| Sep 9, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% | - |
| Sep 8, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -3.45% | - |
| Sep 7, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% | - |
| Sep 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.10% | - |
| Sep 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.09% | - |
| Sep 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.08% | - |
| Sep 1, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.55% | - |
| Aug 31, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 5.25% | - |
| Aug 28, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 3.18% | - |
| Aug 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.63% | - |
| Aug 26, 2026 | 12.64 | 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% | - |