Recticel SA/NV (LON:0NHV)
London · Delayed Price · Currency is GBP · Price in EUR 9.46
+0.28 (3.05%)
At close: Mar 27, 2026
LON:0NHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.59 | 9.46 | 9.46 | 9.46 | 9.46 | 3.05% | - |
| Mar 26, 2026 | 9.31 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% | - |
| Mar 25, 2026 | 9.20 | 9.26 | 9.26 | 9.26 | 9.26 | 2.89% | - |
| Mar 24, 2026 | 9.42 | 9.00 | 9.00 | 9.00 | 9.00 | -3.33% | 2 |
| Mar 23, 2026 | 9.00 | 9.31 | 9.31 | 9.31 | 9.31 | 2.87% | - |
| Mar 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Mar 19, 2026 | 9.51 | 9.30 | 9.30 | 9.30 | 9.30 | -0.48% | 5 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.22% | - |
| Mar 17, 2026 | 9.51 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% | - |
| Mar 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -5.13% | - |
| Mar 13, 2026 | 10.16 | 9.94 | 9.94 | 9.94 | 9.94 | -3.21% | - |
| Mar 12, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.34% | - |
| Mar 11, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.72% | - |
| Mar 10, 2026 | 10.22 | 10.38 | 10.36 | 10.38 | 10.38 | 1.57% | 1 |
| Mar 9, 2026 | 10.00 | 10.22 | 10.22 | 10.22 | 10.22 | -0.97% | 166 |
| Mar 6, 2026 | 10.52 | 10.32 | 10.32 | 10.32 | 10.32 | -3.46% | - |
| Mar 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.04% | - |
| Mar 4, 2026 | 10.44 | 10.82 | 10.58 | 10.58 | 10.58 | -2.04% | 1 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.74% | - |
| Mar 2, 2026 | 10.69 | 11.28 | 11.12 | 11.22 | 11.22 | -2.77% | 999 |
| Feb 27, 2026 | 10.63 | 11.58 | 9.70 | 11.54 | 11.54 | 8.56% | 247,030 |
| Feb 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.82% | - |
| Feb 25, 2026 | 10.77 | 10.44 | 10.44 | 10.44 | 10.44 | -2.88% | 1 |
| Feb 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.97% | - |
| Feb 23, 2026 | 10.31 | 10.44 | 10.44 | 10.44 | 10.44 | 1.31% | - |
| Feb 20, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.72% | - |
| Feb 19, 2026 | 10.42 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 2 |
| Feb 18, 2026 | 10.54 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 1 |
| Feb 17, 2026 | 10.61 | 10.44 | 10.44 | 10.44 | 10.44 | -2.25% | 30 |
| Feb 16, 2026 | 10.88 | 10.68 | 10.68 | 10.68 | 10.68 | -0.84% | - |
| Feb 13, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.91% | - |
| Feb 12, 2026 | 10.90 | 10.98 | 10.96 | 10.98 | 10.98 | 1.67% | 4 |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.84% | - |
| Feb 10, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.85% | - |
| Feb 9, 2026 | 10.50 | 10.62 | 10.62 | 10.62 | 10.62 | 1.53% | 170 |
| Feb 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.51% | - |
| Feb 5, 2026 | 10.67 | 10.72 | 10.58 | 10.62 | 10.62 | 0.38% | 2 |
| Feb 4, 2026 | 10.24 | 10.58 | 10.58 | 10.58 | 10.58 | 4.75% | 1 |
| Feb 3, 2026 | 10.40 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% | 160 |
| Feb 2, 2026 | 10.22 | 10.24 | 10.10 | 10.24 | 10.24 | -0.97% | 113 |
| Jan 30, 2026 | 10.22 | 10.34 | 10.28 | 10.34 | 10.34 | 0.58% | 8,428 |
| Jan 29, 2026 | 10.12 | 10.28 | 10.22 | 10.28 | 10.28 | 1.18% | 10 |
| Jan 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Jan 27, 2026 | 10.26 | 10.14 | 10.14 | 10.14 | 10.14 | -1.17% | 1 |
| Jan 26, 2026 | 10.08 | 10.26 | 10.22 | 10.26 | 10.26 | 1.58% | 1 |
| Jan 23, 2026 | 10.14 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 87 |
| Jan 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.12% | - |
| Jan 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.56% | - |
| Jan 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.88% | - |
| Jan 19, 2026 | 9.63 | 9.69 | 9.69 | 9.69 | 9.69 | -0.46% | 1 |