Recticel SA/NV (LON:0NHV)
London · Delayed Price · Currency is GBP · Price in EUR 10.76
+0.21 (1.95%)
At close: May 27, 2026
LON:0NHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.77 | 11.02 | 10.98 | 10.98 | 10.76 | 1.95% | 47 |
| May 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.56 | 2.57% | - |
| May 22, 2026 | 10.63 | 10.50 | 10.50 | 10.50 | 10.29 | -1.50% | 1 |
| May 21, 2026 | 10.46 | 10.66 | 10.66 | 10.66 | 10.45 | 2.11% | - |
| May 20, 2026 | 10.31 | 10.44 | 10.44 | 10.44 | 10.23 | 1.95% | 1 |
| May 19, 2026 | 10.44 | 10.24 | 10.24 | 10.24 | 10.04 | -1.92% | 100 |
| May 18, 2026 | 10.50 | 10.56 | 10.40 | 10.44 | 10.23 | -0.95% | 7 |
| May 15, 2026 | 10.56 | 10.54 | 10.52 | 10.54 | 10.33 | -0.66% | 1 |
| May 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.40 | 4.28% | - |
| May 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.97 | -0.25% | - |
| May 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -1.02% | 2 |
| May 11, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.10 | -0.91% | - |
| May 8, 2026 | 10.42 | 10.40 | 10.40 | 10.40 | 10.19 | -0.24% | - |
| May 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.22 | -0.71% | - |
| May 6, 2026 | 10.04 | 10.54 | 10.50 | 10.50 | 10.29 | 2.34% | 57 |
| May 5, 2026 | 10.16 | 10.26 | 10.20 | 10.26 | 10.06 | 1.79% | 556 |
| Apr 30, 2026 | 9.74 | 10.08 | 9.91 | 10.08 | 9.88 | 1.51% | - |
| Apr 29, 2026 | 10.00 | 10.06 | 9.93 | 9.93 | 9.73 | 0.51% | 5,794 |
| Apr 28, 2026 | 9.93 | 9.94 | 9.88 | 9.88 | 9.68 | -0.70% | - |
| Apr 27, 2026 | 9.91 | 10.12 | 9.95 | 9.95 | 9.75 | -0.90% | 3 |
| Apr 24, 2026 | 10.31 | 10.04 | 10.04 | 10.04 | 9.84 | -1.95% | - |
| Apr 23, 2026 | 10.31 | 10.24 | 10.22 | 10.24 | 10.04 | - | 4,588 |
| Apr 22, 2026 | 10.06 | 10.32 | 10.24 | 10.24 | 10.04 | 1.59% | 1 |
| Apr 21, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | 9.88 | -0.74% | 1 |
| Apr 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.95 | -0.05% | - |
| Apr 17, 2026 | 10.20 | 10.16 | 10.10 | 10.16 | 9.96 | -0.34% | 2 |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | -1.02% | - |
| Apr 15, 2026 | 10.24 | 10.32 | 10.30 | 10.30 | 10.10 | 0.44% | - |
| Apr 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.05 | 3.38% | - |
| Apr 13, 2026 | 9.97 | 9.95 | 9.92 | 9.92 | 9.72 | -0.80% | 1 |
| Apr 10, 2026 | 9.97 | 10.00 | 10.00 | 10.00 | 9.80 | 2.09% | 1 |
| Apr 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | -0.20% | - |
| Apr 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | 1.50% | - |
| Apr 7, 2026 | 9.62 | 9.67 | 9.62 | 9.67 | 9.48 | -0.31% | 3 |
| Apr 2, 2026 | 9.85 | 9.70 | 9.70 | 9.70 | 9.51 | - | - |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | 3.58% | - |
| Mar 31, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.18 | -0.79% | - |
| Mar 30, 2026 | 9.31 | 9.44 | 9.44 | 9.44 | 9.25 | -0.21% | 1 |
| Mar 27, 2026 | 9.59 | 9.46 | 9.46 | 9.46 | 9.27 | 3.05% | - |
| Mar 26, 2026 | 9.31 | 9.18 | 9.18 | 9.18 | 9.00 | -0.86% | - |
| Mar 25, 2026 | 9.20 | 9.26 | 9.26 | 9.26 | 9.08 | 2.89% | - |
| Mar 24, 2026 | 9.42 | 9.00 | 9.00 | 9.00 | 8.82 | -3.33% | 2 |
| Mar 23, 2026 | 9.00 | 9.31 | 9.31 | 9.31 | 9.13 | 2.87% | - |
| Mar 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | -2.69% | - |
| Mar 19, 2026 | 9.51 | 9.30 | 9.30 | 9.30 | 9.12 | -0.48% | 5 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | -1.22% | - |
| Mar 17, 2026 | 9.51 | 9.46 | 9.46 | 9.46 | 9.27 | 0.32% | - |
| Mar 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.24 | -5.13% | - |
| Mar 13, 2026 | 10.16 | 9.94 | 9.94 | 9.94 | 9.74 | -3.21% | - |
| Mar 12, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.07 | -0.34% | - |