Recticel SA/NV (EBR:RECT)
Belgium
· Delayed Price · Currency is EUR 10.20
-0.28 (-2.67%)
Mar 6, 2026, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.68 | 10.82 | 10.48 | 10.48 | 10.48 | -1.69% | 43,546 |
| Mar 4, 2026 | 10.80 | 10.86 | 10.52 | 10.66 | 10.66 | -0.56% | 45,958 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.58 | 10.72 | 10.72 | -2.90% | 85,810 |
| Mar 2, 2026 | 11.10 | 11.30 | 10.92 | 11.04 | 11.04 | -4.17% | 94,573 |
| Feb 27, 2026 | 10.34 | 11.58 | 9.70 | 11.52 | 11.52 | 10.13% | 284,293 |
| Feb 26, 2026 | 10.40 | 10.64 | 10.34 | 10.46 | 10.46 | 0.38% | 43,435 |
| Feb 25, 2026 | 10.68 | 10.68 | 10.34 | 10.42 | 10.42 | -1.70% | 21,286 |
| Feb 24, 2026 | 10.50 | 10.74 | 10.50 | 10.60 | 10.60 | 1.15% | 28,968 |
| Feb 23, 2026 | 10.40 | 10.66 | 10.36 | 10.48 | 10.48 | 0.77% | 23,957 |
| Feb 20, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 37,603 |
| Feb 19, 2026 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | -2.11% | 33,362 |
| Feb 18, 2026 | 10.42 | 10.50 | 10.26 | 10.42 | 10.42 | -0.57% | 32,963 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.40 | 10.48 | 10.48 | -1.13% | 29,749 |
| Feb 16, 2026 | 10.84 | 10.84 | 10.60 | 10.60 | 10.60 | -1.49% | 23,036 |
| Feb 13, 2026 | 10.76 | 10.84 | 10.70 | 10.76 | 10.76 | -0.37% | 20,218 |
| Feb 12, 2026 | 10.94 | 11.02 | 10.80 | 10.80 | 10.80 | -1.28% | 42,876 |
| Feb 11, 2026 | 10.84 | 10.94 | 10.72 | 10.94 | 10.94 | 0.18% | 24,193 |
| Feb 10, 2026 | 10.60 | 10.92 | 10.54 | 10.92 | 10.92 | 3.02% | 35,763 |
| Feb 9, 2026 | 10.56 | 10.66 | 10.50 | 10.60 | 10.60 | 0.95% | 41,983 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -2.23% | 28,493 |
| Feb 5, 2026 | 10.68 | 10.74 | 10.54 | 10.74 | 10.74 | 0.19% | 36,483 |
| Feb 4, 2026 | 10.24 | 10.80 | 10.18 | 10.72 | 10.72 | 5.30% | 87,372 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.08 | 10.18 | 10.18 | -2.12% | 46,964 |
| Feb 2, 2026 | 10.18 | 10.40 | 10.10 | 10.40 | 10.40 | 1.76% | 34,666 |
| Jan 30, 2026 | 10.32 | 10.36 | 10.20 | 10.22 | 10.22 | -0.58% | 68,941 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.12 | 10.28 | 10.28 | -0.39% | 45,921 |
| Jan 28, 2026 | 10.20 | 10.32 | 10.14 | 10.32 | 10.32 | 1.18% | 54,547 |
| Jan 27, 2026 | 10.26 | 10.28 | 10.12 | 10.20 | 10.20 | -0.58% | 27,252 |
| Jan 26, 2026 | 10.14 | 10.26 | 10.10 | 10.26 | 10.26 | 0.59% | 30,936 |
| Jan 23, 2026 | 10.14 | 10.24 | 10.04 | 10.20 | 10.20 | 0.59% | 33,462 |
| Jan 22, 2026 | 9.89 | 10.20 | 9.83 | 10.14 | 10.14 | 3.26% | 48,769 |
| Jan 21, 2026 | 9.78 | 9.82 | 9.61 | 9.82 | 9.82 | 0.20% | 30,012 |
| Jan 20, 2026 | 9.58 | 9.87 | 9.55 | 9.80 | 9.80 | 2.62% | 41,747 |
| Jan 19, 2026 | 9.60 | 9.68 | 9.51 | 9.55 | 9.55 | -1.95% | 21,622 |
| Jan 16, 2026 | 9.93 | 9.93 | 9.66 | 9.74 | 9.74 | -1.62% | 33,603 |
| Jan 15, 2026 | 9.93 | 9.99 | 9.77 | 9.90 | 9.90 | 0.41% | 37,372 |
| Jan 14, 2026 | 9.73 | 9.86 | 9.68 | 9.86 | 9.86 | 1.65% | 36,534 |
| Jan 13, 2026 | 9.90 | 10.04 | 9.61 | 9.70 | 9.70 | -2.41% | 46,598 |
| Jan 12, 2026 | 9.93 | 9.95 | 9.81 | 9.94 | 9.94 | 0.40% | 17,037 |
| Jan 9, 2026 | 9.87 | 9.96 | 9.86 | 9.90 | 9.90 | 0.30% | 40,321 |
| Jan 8, 2026 | 9.82 | 9.87 | 9.70 | 9.87 | 9.87 | 0.30% | 25,019 |
| Jan 7, 2026 | 9.93 | 9.93 | 9.71 | 9.84 | 9.84 | -0.61% | 33,841 |
| Jan 6, 2026 | 9.85 | 9.91 | 9.68 | 9.90 | 9.90 | 0.61% | 29,356 |
| Jan 5, 2026 | 9.88 | 9.93 | 9.69 | 9.84 | 9.84 | 0.82% | 54,732 |
| Jan 2, 2026 | 9.88 | 9.88 | 9.75 | 9.76 | 9.76 | -0.41% | 21,110 |
| Dec 31, 2025 | 9.78 | 9.82 | 9.71 | 9.80 | 9.80 | - | 24,053 |
| Dec 30, 2025 | 9.77 | 9.88 | 9.75 | 9.80 | 9.80 | -0.10% | 32,480 |
| Dec 29, 2025 | 9.62 | 9.88 | 9.60 | 9.81 | 9.81 | 1.76% | 59,123 |
| Dec 24, 2025 | 9.51 | 9.67 | 9.51 | 9.64 | 9.64 | 0.73% | 9,868 |
| Dec 23, 2025 | 9.55 | 9.66 | 9.49 | 9.57 | 9.57 | -0.31% | 18,694 |
| Dec 22, 2025 | 9.60 | 9.67 | 9.45 | 9.60 | 9.60 | -0.31% | 46,818 |
| Dec 19, 2025 | 9.63 | 9.64 | 9.49 | 9.63 | 9.63 | -0.62% | 43,208 |
| Dec 18, 2025 | 9.53 | 9.69 | 9.45 | 9.69 | 9.69 | 1.15% | 54,981 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.45 | 9.58 | 9.58 | -1.03% | 50,975 |
| Dec 16, 2025 | 9.78 | 9.87 | 9.65 | 9.68 | 9.68 | -0.82% | 28,525 |
| Dec 15, 2025 | 9.71 | 9.78 | 9.64 | 9.76 | 9.76 | 0.51% | 41,489 |
| Dec 12, 2025 | 9.53 | 9.83 | 9.53 | 9.71 | 9.71 | 1.15% | 35,910 |
| Dec 11, 2025 | 9.40 | 9.60 | 9.33 | 9.60 | 9.60 | 2.24% | 37,101 |
| Dec 10, 2025 | 9.67 | 9.69 | 9.33 | 9.39 | 9.39 | -2.59% | 41,786 |
| Dec 9, 2025 | 9.61 | 9.71 | 9.52 | 9.64 | 9.64 | 0.63% | 41,100 |
| Dec 8, 2025 | 9.79 | 9.79 | 9.58 | 9.58 | 9.58 | -1.94% | 29,661 |
| 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 |