Recticel SA/NV (EBR:RECT)
Belgium
· Delayed Price · Currency is EUR 9.94
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.92 | 9.98 | 9.88 | 9.94 | 9.94 | 0.20% | 24,073 |
| Apr 24, 2026 | 10.22 | 10.30 | 9.87 | 9.92 | 9.92 | -3.13% | 51,188 |
| Apr 23, 2026 | 10.18 | 10.32 | 10.18 | 10.24 | 10.24 | 1.19% | 27,805 |
| Apr 22, 2026 | 10.10 | 10.36 | 9.90 | 10.12 | 10.12 | 1.00% | 108,269 |
| Apr 21, 2026 | 10.10 | 10.22 | 9.90 | 10.02 | 10.02 | -0.99% | 56,540 |
| Apr 20, 2026 | 10.38 | 10.38 | 10.12 | 10.12 | 10.12 | -3.44% | 42,585 |
| Apr 17, 2026 | 10.16 | 10.50 | 10.02 | 10.48 | 10.48 | 3.97% | 42,222 |
| Apr 16, 2026 | 10.18 | 10.30 | 10.08 | 10.08 | 10.08 | -0.59% | 43,386 |
| Apr 15, 2026 | 10.28 | 10.34 | 10.12 | 10.14 | 10.14 | -2.12% | 41,206 |
| Apr 14, 2026 | 10.00 | 10.36 | 9.96 | 10.36 | 10.36 | 3.60% | 73,633 |
| Apr 13, 2026 | 9.94 | 10.08 | 9.84 | 10.00 | 10.00 | -0.99% | 44,493 |
| Apr 10, 2026 | 9.78 | 10.10 | 9.76 | 10.10 | 10.10 | 3.80% | 59,455 |
| Apr 9, 2026 | 9.85 | 9.86 | 9.73 | 9.73 | 9.73 | -1.72% | 27,803 |
| Apr 8, 2026 | 9.87 | 9.98 | 9.74 | 9.90 | 9.90 | 3.99% | 52,705 |
| Apr 7, 2026 | 9.62 | 9.74 | 9.41 | 9.52 | 9.52 | -1.04% | 50,805 |
| Apr 2, 2026 | 9.70 | 9.72 | 9.57 | 9.62 | 9.62 | -2.04% | 44,365 |
| Apr 1, 2026 | 9.77 | 9.82 | 9.59 | 9.82 | 9.82 | 3.92% | 37,816 |
| Mar 31, 2026 | 9.40 | 9.45 | 9.33 | 9.45 | 9.45 | 0.85% | 86,855 |
| Mar 30, 2026 | 9.30 | 9.54 | 9.30 | 9.37 | 9.37 | -0.85% | 58,610 |
| Mar 27, 2026 | 9.45 | 9.54 | 9.26 | 9.45 | 9.45 | 0.53% | 46,620 |
| Mar 26, 2026 | 9.28 | 9.44 | 9.13 | 9.40 | 9.40 | 2.06% | 52,813 |
| Mar 25, 2026 | 9.25 | 9.37 | 9.20 | 9.21 | 9.21 | 0.99% | 42,119 |
| Mar 24, 2026 | 9.30 | 9.30 | 8.90 | 9.12 | 9.12 | -2.36% | 60,253 |
| Mar 23, 2026 | 8.86 | 9.39 | 8.72 | 9.34 | 9.34 | 3.43% | 125,104 |
| Mar 20, 2026 | 9.24 | 9.30 | 9.03 | 9.03 | 9.03 | -2.48% | 57,301 |
| Mar 19, 2026 | 9.31 | 9.41 | 9.20 | 9.26 | 9.26 | -2.01% | 73,152 |
| Mar 18, 2026 | 9.50 | 9.80 | 9.32 | 9.45 | 9.45 | 0.96% | 69,662 |
| Mar 17, 2026 | 9.50 | 9.56 | 9.25 | 9.36 | 9.36 | -0.21% | 49,553 |
| Mar 16, 2026 | 9.85 | 9.85 | 9.38 | 9.38 | 9.38 | -4.09% | 55,033 |
| Mar 13, 2026 | 10.06 | 10.06 | 9.78 | 9.78 | 9.78 | -2.78% | 37,827 |
| Mar 12, 2026 | 10.30 | 10.40 | 10.06 | 10.06 | 10.06 | -3.27% | 47,325 |
| Mar 11, 2026 | 10.36 | 10.44 | 10.22 | 10.40 | 10.40 | 0.97% | 47,296 |
| Mar 10, 2026 | 10.32 | 10.36 | 10.16 | 10.30 | 10.30 | 2.18% | 19,236 |
| Mar 9, 2026 | 9.94 | 10.26 | 9.85 | 10.08 | 10.08 | -1.18% | 55,065 |
| Mar 6, 2026 | 10.52 | 10.52 | 10.16 | 10.20 | 10.20 | -2.67% | 27,612 |
| 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 |