Recticel SA/NV (LON:0NHV)
London · Delayed Price · Currency is GBP · Price in EUR 8.59
-0.09 (-1.04%)
At close: Oct 8, 2025
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.87 | 8.75 | 8.70 | 8.70 | 8.70 | -1.13% | 20 |
| Oct 9, 2025 | 8.65 | 8.80 | 8.80 | 8.80 | 8.80 | 2.43% | 56,162 |
| Oct 8, 2025 | 8.71 | 8.61 | 8.59 | 8.59 | 8.59 | -1.04% | 10 |
| Oct 7, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |
| Oct 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% | - |
| Oct 3, 2025 | 8.80 | 8.57 | 8.57 | 8.57 | 8.57 | -2.83% | - |
| Oct 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.86% | - |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.24% | - |
| Sep 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.19% | - |
| Sep 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.91% | - |
| Sep 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.50% | - |
| Sep 25, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% | - |
| Sep 24, 2025 | 9.21 | 9.12 | 9.12 | 9.12 | 9.12 | - | 23 |
| Sep 23, 2025 | 9.04 | 9.12 | 9.12 | 9.12 | 9.12 | 1.22% | - |
| Sep 22, 2025 | 9.12 | 9.02 | 9.01 | 9.01 | 9.01 | -1.64% | 50 |
| Sep 19, 2025 | 9.48 | 9.16 | 9.11 | 9.16 | 9.16 | 2.00% | 50 |
| Sep 18, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.39% | - |
| Sep 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.85% | - |
| Sep 16, 2025 | 8.75 | 8.87 | 8.85 | 8.87 | 8.87 | -0.89% | 800 |
| Sep 15, 2025 | 8.85 | 8.96 | 8.80 | 8.95 | 8.95 | 1.99% | 805 |
| Sep 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.15% | - |
| Sep 10, 2025 | 9.00 | 9.04 | 9.04 | 9.04 | 9.04 | 1.80% | - |
| Sep 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.77% | - |
| Sep 8, 2025 | 9.00 | 9.04 | 9.01 | 9.04 | 9.04 | -1.74% | 2 |
| Sep 5, 2025 | 9.17 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% | 4 |
| Sep 4, 2025 | 9.15 | 9.13 | 9.13 | 9.13 | 9.13 | -1.83% | 51 |
| Sep 3, 2025 | 9.51 | 9.41 | 9.30 | 9.30 | 9.30 | -2.62% | 49 |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Sep 1, 2025 | 9.68 | 9.70 | 9.64 | 9.70 | 9.70 | -0.51% | 40 |
| Aug 29, 2025 | 10.00 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | 100 |
| Aug 28, 2025 | 10.31 | 10.34 | 10.30 | 10.30 | 10.30 | -1.34% | 1 |
| Aug 27, 2025 | 10.50 | 10.44 | 10.44 | 10.44 | 10.44 | - | 2 |
| Aug 26, 2025 | 10.46 | 10.58 | 10.44 | 10.44 | 10.44 | -0.57% | 119 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Aug 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.54% | - |
| Aug 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.54% | - |
| Aug 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.47% | - |
| Aug 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.61% | - |
| Aug 18, 2025 | 10.56 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | - |
| Aug 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.85% | - |
| Aug 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% | - |
| Aug 13, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.47% | - |
| Aug 12, 2025 | 10.61 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | - |
| Aug 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% | - |
| Aug 8, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.23% | - |
| Aug 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Aug 6, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Aug 5, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.43% | - |
| Aug 4, 2025 | 10.37 | 10.46 | 10.38 | 10.46 | 10.46 | -1.32% | 15 |