Recticel SA/NV (LON:0NHV)
London · Delayed Price · Currency is GBP · Price in EUR 10.61
+0.15 (1.43%)
At close: Aug 5, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 10.69 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | - |
| Jul 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.01% | - |
| Jul 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jul 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jul 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.97% | - |
| Jul 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% | - |
| Jul 24, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.56% | - |
| Jul 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.60% | - |
| Jul 22, 2025 | 10.46 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | 1 |
| Jul 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.31% | - |
| Jul 18, 2025 | 10.69 | 10.72 | 10.72 | 10.72 | 10.72 | 0.75% | 30 |
| Jul 17, 2025 | 10.73 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | 1 |
| Jul 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.20% | - |
| Jul 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | - |
| Jul 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.19% | - |
| Jul 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.45% | - |
| Jul 9, 2025 | 10.14 | 10.34 | 10.26 | 10.34 | 10.34 | 2.58% | 7 |
| Jul 8, 2025 | 10.06 | 10.08 | 10.08 | 10.08 | 10.08 | 1.10% | - |
| Jul 7, 2025 | 10.10 | 10.02 | 9.97 | 9.97 | 9.97 | -2.64% | 30 |
| Jul 4, 2025 | 10.20 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | - |
| Jul 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% | - |
| Jul 2, 2025 | 10.10 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% | 1 |
| Jul 1, 2025 | 10.26 | 10.14 | 9.99 | 9.99 | 9.99 | -1.87% | 3 |
| Jun 30, 2025 | 10.06 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Jun 27, 2025 | 10.16 | 10.20 | 10.18 | 10.20 | 10.20 | 1.19% | 1,009 |
| Jun 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 9 |
| Jun 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Jun 24, 2025 | 9.95 | 10.06 | 10.06 | 10.06 | 10.06 | 1.31% | - |
| Jun 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.17% | - |
| Jun 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.63% | - |
| Jun 19, 2025 | 10.37 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% | 200 |
| Jun 18, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.84% | - |
| Jun 17, 2025 | 10.90 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% | 5 |
| Jun 16, 2025 | 10.69 | 10.92 | 10.84 | 10.92 | 10.92 | 1.49% | 2 |
| Jun 13, 2025 | 10.77 | 10.76 | 10.74 | 10.76 | 10.76 | -1.47% | 4 |
| Jun 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.09% | - |
| Jun 11, 2025 | 11.09 | 11.10 | 11.04 | 11.04 | 11.04 | 1.10% | 1 |
| Jun 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.68% | - |
| Jun 9, 2025 | 10.73 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | - |
| Jun 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | - |
| Jun 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.75% | - |
| Jun 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% | - |
| Jun 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.86% | - |
| Jun 2, 2025 | 11.01 | 11.00 | 10.76 | 10.78 | 10.78 | -5.27% | 93 |
| May 30, 2025 | 11.16 | 11.16 | 11.16 | 11.38 | 11.16 | - | - |