Recticel SA/NV (LON:0NHV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.94
-0.08 (-0.73%)
At close: Oct 22, 2026
LON:0NHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 11.09 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Oct 20, 2026 | 11.83 | 11.60 | 11.04 | 11.04 | 11.04 | -10.68% | 1,008 |
| Oct 19, 2026 | 12.52 | 12.36 | 12.36 | 12.36 | 12.36 | -1.90% | - |
| Oct 16, 2026 | 12.61 | 12.60 | 12.60 | 12.60 | 12.60 | -0.55% | - |
| Oct 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.93% | - |
| Oct 14, 2026 | 12.73 | 12.92 | 12.92 | 12.92 | 12.92 | 1.73% | 2 |
| Oct 13, 2026 | 12.58 | 12.70 | 12.70 | 12.70 | 12.70 | -0.47% | 1 |
| Oct 12, 2026 | 12.90 | 12.80 | 12.76 | 12.76 | 12.76 | 1.43% | 4 |
| Oct 9, 2026 | 12.69 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% | 1 |
| Oct 8, 2026 | 12.61 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% | - |
| Oct 7, 2026 | 12.69 | 12.78 | 12.78 | 12.78 | 12.78 | -0.93% | 1 |
| Oct 6, 2026 | 12.73 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% | 2 |
| Oct 5, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.34% | - |
| Oct 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.70% | - |
| Oct 1, 2026 | 13.05 | 13.14 | 12.80 | 12.80 | 12.80 | -4.90% | 178 |
| Sep 30, 2026 | 13.34 | 13.46 | 13.26 | 13.46 | 13.46 | 2.51% | 178 |
| Sep 29, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% | - |
| Sep 28, 2026 | 13.24 | 13.24 | 13.22 | 13.22 | 13.22 | 1.23% | 88 |
| Sep 25, 2026 | 13.17 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% | - |
| Sep 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.52% | - |
| Sep 23, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% | - |
| Sep 22, 2026 | 12.65 | 12.78 | 12.60 | 12.66 | 12.66 | -0.08% | 93,302 |
| Sep 21, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Sep 18, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.24% | - |
| Sep 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.86% | - |
| Sep 16, 2026 | 12.61 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | 2 |
| Sep 15, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% | - |
| Sep 14, 2026 | 12.71 | 12.80 | 12.50 | 12.50 | 12.50 | -2.50% | 72 |
| Sep 11, 2026 | 12.69 | 12.86 | 12.82 | 12.82 | 12.82 | -0.62% | 1 |
| Sep 10, 2026 | 12.73 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | 16 |
| Sep 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.16% | - |
| Sep 8, 2026 | 12.46 | 12.50 | 12.48 | 12.50 | 12.50 | -1.26% | 1 |
| Sep 7, 2026 | 12.96 | 12.90 | 12.64 | 12.66 | 12.66 | -1.71% | 246 |
| Sep 4, 2026 | 12.71 | 12.88 | 12.76 | 12.88 | 12.88 | 0.16% | - |
| Sep 3, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.77% | - |
| Sep 2, 2026 | 12.98 | 12.96 | 12.96 | 12.96 | 12.96 | -0.61% | - |
| Sep 1, 2026 | 13.15 | 13.04 | 13.04 | 13.04 | 13.04 | -1.95% | 230 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -3.48% | 3 |
| Aug 28, 2026 | 13.01 | 13.96 | 13.30 | 13.78 | 13.78 | 6.99% | 764 |
| Aug 27, 2026 | 12.69 | 12.88 | 12.70 | 12.88 | 12.88 | 0.31% | 6 |
| Aug 26, 2026 | 12.77 | 12.84 | 12.80 | 12.84 | 12.84 | -0.31% | 498 |
| Aug 25, 2026 | 12.65 | 12.88 | 12.88 | 12.88 | 12.88 | 1.58% | 2 |
| Aug 24, 2026 | 12.58 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Aug 21, 2026 | 12.56 | 12.70 | 12.68 | 12.68 | 12.68 | 0.63% | 1 |
| Aug 20, 2026 | 12.50 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Aug 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% | - |
| Aug 18, 2026 | 12.56 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% | - |
| Aug 17, 2026 | 12.71 | 12.70 | 12.60 | 12.70 | 12.70 | 0.16% | 1 |
| Aug 14, 2026 | 12.69 | 12.68 | 12.68 | 12.68 | 12.68 | 1.28% | 1 |
| Aug 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.24% | - |