Recticel SA/NV (EBR:RECT)
Belgium
· Delayed Price · Currency is EUR 9.77
+0.09 (0.93%)
At close: Dec 5, 2025
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.74 | 9.78 | 9.65 | 9.77 | 9.77 | 0.93% | 42,622 |
| Dec 4, 2025 | 9.65 | 9.80 | 9.62 | 9.68 | 9.68 | 0.62% | 46,689 |
| Dec 3, 2025 | 9.61 | 9.72 | 9.46 | 9.62 | 9.62 | -0.31% | 58,228 |
| Dec 2, 2025 | 9.80 | 9.85 | 9.59 | 9.65 | 9.65 | -2.13% | 66,338 |
| Dec 1, 2025 | 9.11 | 10.02 | 9.11 | 9.86 | 9.86 | 8.47% | 204,752 |
| Nov 28, 2025 | 9.05 | 9.09 | 8.96 | 9.09 | 9.09 | -0.11% | 50,787 |
| Nov 27, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 1.79% | 82,514 |
| Nov 26, 2025 | 8.80 | 8.95 | 8.73 | 8.94 | 8.94 | 1.82% | 38,224 |
| Nov 25, 2025 | 8.70 | 8.80 | 8.56 | 8.78 | 8.78 | 0.57% | 48,689 |
| Nov 24, 2025 | 8.57 | 8.75 | 8.51 | 8.73 | 8.73 | 2.34% | 105,762 |
| Nov 21, 2025 | 8.30 | 8.55 | 8.30 | 8.53 | 8.53 | 1.31% | 52,607 |
| Nov 20, 2025 | 8.51 | 8.52 | 8.38 | 8.42 | 8.42 | -0.71% | 35,863 |
| Nov 19, 2025 | 8.40 | 8.48 | 8.33 | 8.48 | 8.48 | 1.19% | 24,369 |
| Nov 18, 2025 | 8.39 | 8.47 | 8.33 | 8.38 | 8.38 | -1.18% | 51,778 |
| Nov 17, 2025 | 8.53 | 8.62 | 8.45 | 8.48 | 8.48 | -0.70% | 63,145 |
| Nov 14, 2025 | 8.68 | 8.68 | 8.46 | 8.54 | 8.54 | -1.61% | 55,951 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.57 | 8.68 | 8.68 | -0.23% | 42,083 |
| Nov 12, 2025 | 8.68 | 8.76 | 8.61 | 8.70 | 8.70 | 0.58% | 46,947 |
| Nov 11, 2025 | 8.52 | 8.65 | 8.49 | 8.65 | 8.65 | 2.00% | 57,534 |
| Nov 10, 2025 | 8.46 | 8.62 | 8.46 | 8.48 | 8.48 | 1.19% | 58,308 |
| Nov 7, 2025 | 8.37 | 8.43 | 8.32 | 8.38 | 8.38 | - | 29,288 |
| Nov 6, 2025 | 8.39 | 8.45 | 8.32 | 8.38 | 8.38 | -0.48% | 57,019 |
| Nov 5, 2025 | 8.33 | 8.51 | 8.33 | 8.42 | 8.42 | 0.12% | 43,654 |
| Nov 4, 2025 | 8.50 | 8.51 | 8.34 | 8.41 | 8.41 | -1.75% | 92,107 |
| Nov 3, 2025 | 8.50 | 8.68 | 8.50 | 8.56 | 8.56 | 0.23% | 68,872 |
| Oct 31, 2025 | 8.60 | 8.69 | 8.45 | 8.54 | 8.54 | -0.93% | 60,511 |
| Oct 30, 2025 | 8.75 | 8.84 | 8.36 | 8.62 | 8.62 | -1.71% | 195,227 |
| Oct 29, 2025 | 8.80 | 8.92 | 8.74 | 8.77 | 8.77 | -0.90% | 83,260 |
| Oct 28, 2025 | 9.05 | 9.08 | 8.80 | 8.85 | 8.85 | -2.53% | 32,548 |
| Oct 27, 2025 | 9.03 | 9.13 | 8.93 | 9.08 | 9.08 | 1.00% | 56,651 |
| Oct 24, 2025 | 8.88 | 9.08 | 8.88 | 8.99 | 8.99 | 2.04% | 83,981 |
| Oct 23, 2025 | 8.60 | 8.84 | 8.59 | 8.81 | 8.81 | 2.80% | 55,135 |
| Oct 22, 2025 | 8.68 | 8.75 | 8.57 | 8.57 | 8.57 | -1.72% | 176,550 |
| Oct 21, 2025 | 8.50 | 8.73 | 8.43 | 8.72 | 8.72 | 2.35% | 58,583 |
| Oct 20, 2025 | 8.48 | 8.55 | 8.43 | 8.52 | 8.52 | 0.71% | 40,319 |
| Oct 17, 2025 | 8.40 | 8.54 | 8.26 | 8.46 | 8.46 | - | 73,762 |
| Oct 16, 2025 | 8.41 | 8.50 | 8.40 | 8.46 | 8.46 | 0.59% | 59,007 |
| Oct 15, 2025 | 8.47 | 8.56 | 8.41 | 8.41 | 8.41 | -0.12% | 32,469 |
| Oct 14, 2025 | 8.50 | 8.56 | 8.42 | 8.42 | 8.42 | -1.29% | 52,080 |
| Oct 13, 2025 | 8.68 | 8.70 | 8.42 | 8.53 | 8.53 | -1.39% | 104,558 |
| Oct 10, 2025 | 8.76 | 8.88 | 8.65 | 8.65 | 8.65 | -1.14% | 51,521 |
| Oct 9, 2025 | 8.64 | 8.83 | 8.64 | 8.75 | 8.75 | 1.51% | 76,041 |
| Oct 8, 2025 | 8.62 | 8.64 | 8.53 | 8.62 | 8.62 | -0.46% | 78,751 |
| Oct 7, 2025 | 8.67 | 8.74 | 8.60 | 8.66 | 8.66 | -0.23% | 57,817 |
| Oct 6, 2025 | 8.71 | 8.82 | 8.55 | 8.68 | 8.68 | 0.23% | 109,809 |
| Oct 3, 2025 | 8.80 | 8.81 | 8.55 | 8.66 | 8.66 | -1.25% | 132,279 |
| Oct 2, 2025 | 8.74 | 9.02 | 8.73 | 8.77 | 8.77 | 1.27% | 67,237 |
| Oct 1, 2025 | 8.93 | 8.97 | 8.66 | 8.66 | 8.66 | -3.13% | 92,447 |
| Sep 30, 2025 | 8.90 | 9.04 | 8.87 | 8.94 | 8.94 | 0.22% | 79,994 |
| Sep 29, 2025 | 9.14 | 9.25 | 8.83 | 8.92 | 8.92 | -2.19% | 117,329 |
| Sep 26, 2025 | 9.10 | 9.13 | 9.01 | 9.12 | 9.12 | 1.11% | 38,932 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.01 | 9.02 | 9.02 | -1.20% | 33,146 |
| Sep 24, 2025 | 9.17 | 9.20 | 9.08 | 9.13 | 9.13 | -0.76% | 27,760 |
| Sep 23, 2025 | 8.99 | 9.23 | 8.99 | 9.20 | 9.20 | 2.34% | 44,301 |
| Sep 22, 2025 | 9.15 | 9.15 | 8.92 | 8.99 | 8.99 | -1.43% | 54,116 |
| Sep 19, 2025 | 9.18 | 9.25 | 9.08 | 9.12 | 9.12 | 1.11% | 91,580 |
| Sep 18, 2025 | 8.90 | 9.12 | 8.87 | 9.02 | 9.02 | 1.46% | 56,639 |
| Sep 17, 2025 | 8.94 | 9.04 | 8.88 | 8.89 | 8.89 | 0.34% | 79,199 |
| Sep 16, 2025 | 8.77 | 8.92 | 8.71 | 8.86 | 8.86 | 0.91% | 42,366 |
| Sep 15, 2025 | 8.85 | 9.01 | 8.75 | 8.78 | 8.78 | -0.79% | 150,751 |
| Sep 12, 2025 | 8.78 | 8.88 | 8.68 | 8.85 | 8.85 | 1.14% | 72,753 |
| Sep 11, 2025 | 8.85 | 8.85 | 8.68 | 8.75 | 8.75 | -1.24% | 86,905 |
| Sep 10, 2025 | 8.92 | 9.09 | 8.83 | 8.86 | 8.86 | -0.11% | 60,388 |
| Sep 9, 2025 | 9.03 | 9.10 | 8.87 | 8.87 | 8.87 | -1.77% | 61,552 |
| Sep 8, 2025 | 8.99 | 9.12 | 8.97 | 9.03 | 9.03 | 0.67% | 33,627 |
| Sep 5, 2025 | 9.15 | 9.24 | 8.97 | 8.97 | 8.97 | -1.43% | 81,953 |
| Sep 4, 2025 | 9.13 | 9.23 | 9.08 | 9.10 | 9.10 | 0.44% | 82,353 |
| Sep 3, 2025 | 9.56 | 9.58 | 9.06 | 9.06 | 9.06 | -4.13% | 130,332 |
| Sep 2, 2025 | 9.72 | 9.82 | 9.45 | 9.45 | 9.45 | -2.07% | 105,243 |
| Sep 1, 2025 | 9.62 | 9.76 | 9.55 | 9.65 | 9.65 | 2.88% | 91,834 |
| Aug 29, 2025 | 10.00 | 10.08 | 9.38 | 9.38 | 9.38 | -9.46% | 538,905 |
| Aug 28, 2025 | 10.34 | 10.46 | 10.20 | 10.36 | 10.36 | 0.39% | 74,184 |
| Aug 27, 2025 | 10.46 | 10.54 | 10.28 | 10.32 | 10.32 | -1.15% | 45,378 |
| Aug 26, 2025 | 10.58 | 10.58 | 10.36 | 10.44 | 10.44 | -0.38% | 38,920 |
| Aug 25, 2025 | 10.50 | 10.74 | 10.48 | 10.48 | 10.48 | -0.95% | 30,257 |
| Aug 22, 2025 | 10.10 | 10.58 | 10.06 | 10.58 | 10.58 | 4.75% | 44,861 |
| Aug 21, 2025 | 10.44 | 10.44 | 10.00 | 10.10 | 10.10 | -3.44% | 118,609 |
| Aug 20, 2025 | 10.70 | 10.74 | 10.44 | 10.46 | 10.46 | -2.79% | 57,023 |
| Aug 19, 2025 | 10.46 | 10.76 | 10.46 | 10.76 | 10.76 | 2.67% | 13,194 |
| Aug 18, 2025 | 10.56 | 10.58 | 10.44 | 10.48 | 10.48 | -0.57% | 12,160 |
| Aug 15, 2025 | 10.58 | 10.74 | 10.54 | 10.54 | 10.54 | -0.38% | 14,150 |
| Aug 14, 2025 | 10.68 | 10.70 | 10.50 | 10.58 | 10.58 | -0.94% | 9,215 |
| Aug 13, 2025 | 10.50 | 10.74 | 10.50 | 10.68 | 10.68 | 1.71% | 24,348 |
| Aug 12, 2025 | 10.62 | 10.70 | 10.44 | 10.50 | 10.50 | -1.13% | 35,370 |
| Aug 11, 2025 | 10.78 | 10.88 | 10.60 | 10.62 | 10.62 | -1.30% | 22,364 |
| Aug 8, 2025 | 10.64 | 10.80 | 10.58 | 10.76 | 10.76 | 1.13% | 32,544 |
| Aug 7, 2025 | 10.50 | 10.72 | 10.48 | 10.64 | 10.64 | 1.33% | 42,053 |
| Aug 6, 2025 | 10.50 | 10.66 | 10.50 | 10.50 | 10.50 | -1.32% | 12,842 |
| Aug 5, 2025 | 10.38 | 10.68 | 10.38 | 10.64 | 10.64 | 3.30% | 20,637 |
| Aug 4, 2025 | 10.32 | 10.44 | 10.30 | 10.30 | 10.30 | -0.19% | 18,790 |
| Aug 1, 2025 | 10.74 | 10.74 | 10.30 | 10.32 | 10.32 | -3.73% | 28,748 |
| Jul 31, 2025 | 10.94 | 11.08 | 10.72 | 10.72 | 10.72 | -2.37% | 35,536 |
| Jul 30, 2025 | 10.94 | 11.04 | 10.86 | 10.98 | 10.98 | 0.37% | 32,732 |
| Jul 29, 2025 | 10.90 | 10.96 | 10.82 | 10.94 | 10.94 | 0.92% | 18,968 |
| Jul 28, 2025 | 10.86 | 10.98 | 10.84 | 10.84 | 10.84 | 1.31% | 25,240 |
| Jul 25, 2025 | 10.70 | 10.72 | 10.62 | 10.70 | 10.70 | -0.93% | 12,604 |
| Jul 24, 2025 | 10.78 | 10.82 | 10.66 | 10.80 | 10.80 | 1.12% | 31,491 |
| Jul 23, 2025 | 10.52 | 10.68 | 10.46 | 10.68 | 10.68 | 2.50% | 24,612 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -1.14% | 16,736 |
| Jul 21, 2025 | 10.52 | 10.60 | 10.46 | 10.54 | 10.54 | - | 17,345 |