Recticel SA/NV (FRA:RCZ)
Germany
· Delayed Price · Currency is EUR 9.59
+0.02 (0.21%)
Last updated: Dec 5, 2025, 8:03 AM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.35% | - |
| Dec 2, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.15% | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.39% | - |
| Nov 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% | - |
| Nov 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% | - |
| Nov 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.74% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.07% | - |
| Nov 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.83% | - |
| Nov 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | - |
| Nov 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.01% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.52% | - |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.58% | - |
| Nov 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% | - |
| Nov 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.73% | - |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.84% | - |
| Nov 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% | - |
| Nov 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.55% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% | - |
| Nov 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Oct 31, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | - |
| Oct 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.92% | - |
| Oct 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.01% | - |
| Oct 28, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% | - |
| Oct 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.29% | - |
| Oct 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.83% | - |
| Oct 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.39% | - |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.14% | - |
| Oct 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Oct 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.32% | - |
| Oct 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Oct 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% | - |
| Oct 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.55% | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | - |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.53% | - |
| Oct 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Oct 8, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% | - |
| Oct 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | - |
| Oct 6, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% | - |
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Oct 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.59% | - |
| Oct 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Sep 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.42% | - |
| Sep 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.00% | - |
| Sep 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% | - |
| Sep 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.13% | - |
| Sep 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Sep 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.56% | - |
| Sep 19, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.59% | - |
| Sep 18, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% | - |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | - |
| Sep 16, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | - |
| Sep 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.27% | - |
| Sep 12, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% | - |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.57% | - |
| Sep 10, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.12% | - |
| Sep 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | - |
| Sep 8, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.32% | - |
| Sep 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% | - |
| Sep 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -4.66% | - |
| Sep 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Sep 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.24% | - |
| Sep 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -8.48% | - |
| Aug 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.54% | - |
| Aug 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% | - |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Aug 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.82% | - |
| Aug 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -3.68% | - |
| Aug 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.27% | - |
| Aug 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.93% | - |
| Aug 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.57% | - |
| Aug 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% | - |
| Aug 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | - |
| Aug 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Aug 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Aug 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% | - |
| Aug 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% | - |
| Aug 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | - |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | - |
| Aug 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.66% | - |
| Aug 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -3.48% | - |
| Jul 31, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% | - |
| Jul 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.56% | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.75% | - |
| Jul 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% | - |
| Jul 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Jul 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.69% | - |
| Jul 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% | - |
| Jul 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | - |
| Jul 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.26% | - |
| Jul 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% | - |