Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 10.08
+0.17 (1.72%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:RCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | - | -4.53% | - |
| Apr 22, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.90% | - |
| Apr 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.06% | - |
| Apr 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.72% | - |
| Apr 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.10% | - |
| Apr 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.57% | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.34% | - |
| Apr 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.61% | - |
| Apr 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.29% | - |
| Apr 10, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.54% | - |
| Apr 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.02% | - |
| Apr 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.02% | - |
| Apr 7, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Apr 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -4.82% | - |
| Apr 1, 2026 | 9.46 | 9.96 | 9.46 | 9.96 | 9.96 | 7.79% | 100 |
| Mar 31, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | - |
| Mar 30, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | - |
| Mar 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.89% | - |
| Mar 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Mar 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.41% | - |
| Mar 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.03% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.27% | - |
| Mar 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | - |
| Mar 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% | - |
| Mar 18, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% | - |
| Mar 17, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.14% | - |
| Mar 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.03% | - |
| Mar 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.05% | - |
| Mar 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% | - |
| Mar 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Mar 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.17% | - |
| Mar 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -5.88% | - |
| Mar 6, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Mar 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Mar 4, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.22% | - |
| Mar 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.99% | - |
| Mar 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 6.98% | - |
| Feb 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Feb 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.35% | - |
| Feb 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% | - |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% | - |
| Feb 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.14% | - |
| Feb 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Feb 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.77% | - |
| Feb 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.88% | - |
| Feb 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Feb 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.84% | - |
| Feb 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | - |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.06% | - |