Recticel SA RECT
EURONEXT · Belgium · Process Industries
€12.74-0.34 (-2.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.74 | -2.60% | €13.06 | €13.06 | €12.66 | 76.59K |
| 2026-09-30 | €13.08 | -1.80% | €13.38 | €13.46 | €13.08 | 50.84K |
| 2026-09-29 | €13.32 | +1.68% | €13.18 | €13.40 | €13.10 | 34.87K |
| 2026-09-28 | €13.10 | -0.91% | €13.02 | €13.34 | €12.96 | 53.50K |
| 2026-09-25 | €13.22 | +1.69% | €13.06 | €13.34 | €13.02 | 76.83K |
| 2026-09-24 | €13.00 | +2.04% | €12.74 | €13.22 | €12.72 | 58.13K |
| 2026-09-23 | €12.74 | +0.16% | €12.70 | €12.84 | €12.66 | 37.46K |
| 2026-09-22 | €12.72 | +0.47% | €12.66 | €12.82 | €12.62 | 79.70K |
| 2026-09-21 | €12.66 | +0.64% | €12.66 | €12.76 | €12.56 | 23.01K |
| 2026-09-18 | €12.58 | -2.93% | €12.90 | €13.00 | €12.44 | 85.75K |
| 2026-09-17 | €12.96 | +2.37% | €12.62 | €12.98 | €12.60 | 61.77K |
| 2026-09-16 | €12.66 | +0.64% | €12.58 | €12.66 | €12.48 | 35.73K |
| 2026-09-15 | €12.58 | -0.16% | €12.60 | €12.68 | €12.38 | 82.32K |
| 2026-09-14 | €12.60 | -2.33% | €12.72 | €12.72 | €12.46 | 39.44K |
| 2026-09-11 | €12.90 | +1.42% | €12.80 | €12.92 | €12.62 | 17.38K |
| 2026-09-10 | €12.72 | 0.00% | €12.74 | €12.96 | €12.60 | 34.69K |
| 2026-09-09 | €12.72 | -0.16% | €12.70 | €12.88 | €12.62 | 15.39K |
| 2026-09-08 | €12.74 | +2.08% | €12.46 | €12.74 | €12.44 | 117.50K |
| 2026-09-07 | €12.48 | -3.26% | €12.90 | €12.90 | €12.46 | 30.77K |
| 2026-09-04 | €12.90 | +1.26% | €12.70 | €13.00 | €12.58 | 48.47K |
| 2026-09-03 | €12.74 | -1.55% | €12.84 | €12.90 | €12.66 | 41.32K |
| 2026-09-02 | €12.94 | -0.77% | €12.98 | €13.04 | €12.74 | 59.73K |
| 2026-09-01 | €13.04 | -0.76% | €13.16 | €13.30 | €12.76 | 157.67K |
| 2026-08-31 | €13.14 | -4.23% | €13.66 | €13.66 | €13.14 | 103.14K |
| 2026-08-28 | €13.72 | +7.19% | €13.16 | €13.98 | €13.16 | 288.63K |
| 2026-08-27 | €12.80 | +1.11% | €12.70 | €12.98 | €12.66 | 107.46K |
| 2026-08-26 | €12.66 | -0.78% | €12.78 | €12.88 | €12.66 | 31.57K |
| 2026-08-25 | €12.76 | +1.27% | €12.66 | €12.88 | €12.66 | 30.39K |
| 2026-08-24 | €12.60 | +0.16% | €12.58 | €12.70 | €12.50 | 15.14K |
| 2026-08-21 | €12.58 | -0.47% | €12.60 | €12.76 | €12.58 | 15.23K |
| 2026-08-20 | €12.64 | +0.64% | €12.58 | €12.68 | €12.54 | 21.02K |
| 2026-08-19 | €12.56 | +0.48% | €12.40 | €12.66 | €12.34 | 24.28K |
| 2026-08-18 | €12.50 | -1.26% | €12.56 | €12.66 | €12.46 | 24.89K |
| 2026-08-17 | €12.66 | -0.47% | €12.60 | €12.68 | €12.52 | 14.65K |
| 2026-08-14 | €12.72 | +0.16% | €12.70 | €12.76 | €12.62 | 19.24K |
| 2026-08-13 | €12.70 | +1.44% | €12.50 | €12.70 | €12.48 | 32.61K |
| 2026-08-12 | €12.52 | -0.16% | €12.58 | €12.68 | €12.46 | 24.61K |
| 2026-08-11 | €12.54 | -0.32% | €12.58 | €12.62 | €12.42 | 38.57K |
| 2026-08-10 | €12.58 | -3.08% | €12.98 | €12.98 | €12.58 | 63.62K |
| 2026-08-07 | €12.98 | +4.01% | €12.58 | €13.00 | €12.54 | 90.40K |
| 2026-08-06 | €12.48 | +0.16% | €12.40 | €12.64 | €12.40 | 44.61K |
| 2026-08-05 | €12.46 | +0.97% | €12.30 | €12.52 | €12.30 | 41.98K |
| 2026-08-04 | €12.34 | -0.48% | €12.32 | €12.44 | €12.24 | 36.70K |
| 2026-08-03 | €12.40 | 0.00% | €12.40 | €12.56 | €12.32 | 71.75K |
| 2026-07-31 | €12.40 | +2.99% | €12.00 | €12.40 | €11.96 | 68.80K |
| 2026-07-30 | €12.04 | -0.82% | €12.06 | €12.18 | €11.98 | 28.95K |
| 2026-07-29 | €12.14 | 0.00% | €12.08 | €12.16 | €12.00 | 23.12K |
| 2026-07-28 | €12.14 | +1.68% | €11.90 | €12.18 | €11.84 | 40.29K |
| 2026-07-27 | €11.94 | +0.34% | €11.94 | €12.10 | €11.94 | 36.75K |
| 2026-07-24 | €11.90 | -0.17% | €11.88 | €12.02 | €11.82 | 35.10K |
| 2026-07-23 | €11.92 | -1.65% | €12.14 | €12.16 | €11.82 | 56.20K |
| 2026-07-22 | €12.12 | +0.83% | €12.12 | €12.28 | €11.98 | 61.89K |
| 2026-07-21 | €12.02 | +4.16% | €11.90 | €12.30 | €11.90 | 129.50K |
| 2026-07-20 | €11.54 | -1.03% | €11.60 | €11.60 | €11.32 | 42.85K |
| 2026-07-17 | €11.66 | -1.19% | €11.66 | €11.74 | €11.52 | 25.88K |
| 2026-07-16 | €11.80 | +0.51% | €11.64 | €11.80 | €11.50 | 29.37K |
| 2026-07-15 | €11.74 | +0.51% | €11.64 | €11.80 | €11.38 | 37.64K |
| 2026-07-14 | €11.68 | -0.85% | €11.76 | €11.84 | €11.52 | 52.83K |
| 2026-07-13 | €11.78 | +3.15% | €11.30 | €11.80 | €11.30 | 91.39K |
| 2026-07-10 | €11.42 | +1.96% | €11.26 | €11.42 | €11.24 | 26.54K |
| 2026-07-09 | €11.20 | +1.45% | €11.10 | €11.24 | €11.06 | 15.70K |
| 2026-07-08 | €11.04 | -2.99% | €11.22 | €11.42 | €11.00 | 40.38K |
| 2026-07-07 | €11.38 | +3.64% | €11.04 | €11.54 | €11.00 | 144.03K |
| 2026-07-06 | €10.98 | -0.90% | €11.04 | €11.12 | €10.94 | 27.18K |
| 2026-07-03 | €11.08 | +2.03% | €10.96 | €11.08 | €10.86 | 10.82K |
| 2026-07-02 | €10.86 | -0.18% | €10.82 | €10.98 | €10.76 | 22.59K |
| 2026-07-01 | €10.88 | -0.73% | €10.90 | €11.06 | €10.84 | 35.42K |
| 2026-06-30 | €10.96 | +0.55% | €10.96 | €11.20 | €10.90 | 62.83K |
| 2026-06-29 | €10.90 | +1.49% | €10.76 | €11.00 | €10.76 | 36.58K |
| 2026-06-26 | €10.74 | -1.10% | €10.82 | €10.84 | €10.68 | 27.63K |
| 2026-06-25 | €10.86 | 0.00% | €10.84 | €10.90 | €10.64 | 25.48K |
| 2026-06-24 | €10.86 | 0.00% | €10.86 | €10.94 | €10.64 | 34.15K |
| 2026-06-23 | €10.86 | -0.18% | €10.80 | €10.86 | €10.70 | 58.64K |
| 2026-06-22 | €10.88 | -0.73% | €10.96 | €11.00 | €10.74 | 30.08K |
| 2026-06-19 | €10.96 | +0.92% | €10.90 | €11.08 | €10.90 | 54.14K |
| 2026-06-18 | €10.86 | +2.45% | €10.60 | €10.86 | €10.46 | 47.02K |
| 2026-06-17 | €10.60 | -1.12% | €10.74 | €10.74 | €10.48 | 17.98K |
| 2026-06-16 | €10.72 | -0.37% | €10.72 | €10.80 | €10.58 | 27.45K |
| 2026-06-15 | €10.76 | +0.56% | €10.70 | €11.06 | €10.68 | 80.24K |
| 2026-06-12 | €10.70 | +2.10% | €10.62 | €10.78 | €10.62 | 31.40K |
| 2026-06-11 | €10.48 | -0.19% | €10.50 | €10.56 | €10.30 | 46.13K |
| 2026-06-10 | €10.50 | -0.94% | €10.54 | €10.72 | €10.50 | 32.64K |
| 2026-06-09 | €10.60 | -0.38% | €10.58 | €10.76 | €10.54 | 49.14K |
| 2026-06-08 | €10.64 | -1.48% | €10.90 | €10.90 | €10.48 | 57.43K |
| 2026-06-05 | €10.80 | +2.86% | €10.50 | €10.84 | €10.50 | 32.28K |
| 2026-06-04 | €10.50 | -0.38% | €10.54 | €10.60 | €10.42 | 15.77K |
| 2026-06-03 | €10.54 | -1.50% | €10.70 | €10.74 | €10.50 | 18.36K |
| 2026-06-02 | €10.70 | -0.74% | €10.76 | €10.90 | €10.64 | 32.16K |
| 2026-06-01 | €10.78 | +0.75% | €11.20 | €11.46 | €10.66 | 84.77K |
| 2026-05-29 | €10.70 | +1.90% | €10.50 | €10.70 | €10.50 | 87.36K |