Brussels - Delayed Quote EUR

Recticel SA/NV (RECT.BR)

11.46
+0.14
+(1.24%)
As of 11:32:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202511.3811.4611.3611.4611.466,641
May 12, 202511.2011.6811.2011.3211.3298,580
May 9, 202511.1411.2611.1211.1811.1826,325
May 8, 202510.9211.1610.8211.1411.1424,009
May 7, 202510.8211.0610.7610.8410.8468,370
May 6, 202510.7010.8410.6010.8410.8426,374
May 5, 202510.8610.8610.5610.6810.6823,148
May 2, 202510.8010.8610.6610.7610.7630,840
Apr 30, 202510.7210.8010.5610.6410.6465,857
Apr 29, 202510.4010.7410.3010.6610.6659,815
Apr 28, 202510.1410.3610.1410.2410.2448,717
Apr 25, 202510.1210.1610.0210.0210.0222,228
Apr 24, 202510.4410.4410.1210.1210.1224,550
Apr 23, 202510.2810.5010.2410.4210.4224,393
Apr 22, 202510.1610.2210.0810.1610.1616,579
Apr 17, 202510.3010.3610.0610.1610.1635,636
Apr 16, 202510.2610.4410.2010.4410.4418,388
Apr 15, 202510.0610.3810.0410.3810.3840,525
Apr 14, 202510.0610.1410.0210.1410.1425,296
Apr 11, 20259.959.959.689.949.9427,777
Apr 10, 202510.0010.169.749.789.7857,693
Apr 9, 20259.509.699.409.519.5152,268
Apr 8, 20259.719.919.629.829.8258,735
Apr 7, 20259.199.879.069.459.45128,112
Apr 4, 20259.9710.029.489.569.5673,974
Apr 3, 202510.0010.249.9510.0810.0836,087
Apr 2, 202510.2610.2610.1010.2610.2625,660
Apr 1, 202510.3410.3410.2010.3410.3429,582
Mar 31, 202510.4810.5210.0610.1410.1451,496
Mar 28, 202510.5410.7210.5010.6010.6034,608
Mar 27, 202510.6610.7010.5210.6010.6022,370
Mar 26, 202510.8210.8210.6410.6610.6610,565
Mar 25, 202510.6610.8010.5410.8010.8033,666
Mar 24, 202510.9610.9610.6210.7010.7032,686
Mar 21, 202510.9611.0010.7210.7810.7852,191
Mar 20, 202511.0011.1010.8010.9610.9627,014
Mar 19, 202510.7811.0210.6411.0211.0238,268
Mar 18, 202510.7610.9010.7010.7810.7826,637
Mar 17, 202510.6010.8610.6010.7410.7432,898
Mar 14, 202510.6010.7410.3410.6010.6092,673
Mar 13, 202510.8410.9810.5410.5610.5664,787
Mar 12, 202510.8010.9610.7410.8010.8043,123
Mar 11, 202511.3611.3610.6010.6410.6468,124
Mar 10, 202511.3411.6011.2011.2611.2673,092
Mar 7, 202511.0011.2610.9811.2411.2442,010
Mar 6, 202510.8211.3410.7611.2811.2890,704
Mar 5, 202510.6810.7210.2210.6410.64119,136
Mar 4, 202511.2011.3610.5810.5810.58132,028
Mar 3, 202510.7610.9010.6610.7410.7443,751
Feb 28, 202510.8410.8810.7210.7610.7664,649
Feb 27, 202510.9411.0010.8610.9010.9026,855
Feb 26, 202510.6211.0210.6211.0011.0071,329
Feb 25, 202510.8010.8410.6410.6610.6645,964
Feb 24, 202510.6610.8410.4210.8210.8276,777
Feb 21, 202510.4810.6610.4810.6010.6058,430
Feb 20, 202510.2410.4410.2410.3610.3636,464
Feb 19, 202510.3610.4010.2210.2410.2434,922
Feb 18, 202510.2610.4010.1810.3210.3222,364
Feb 17, 202510.2210.2610.1610.2210.2225,742
Feb 14, 202510.1210.3210.0410.2210.2240,174
Feb 13, 20259.9210.189.9210.1010.1038,752
Feb 12, 20259.9010.029.839.929.9235,349
Feb 11, 20259.709.909.669.909.9022,704
Feb 10, 20259.819.859.739.739.7318,531
Feb 7, 20259.8110.089.819.869.8634,326
Feb 6, 20259.569.829.569.809.8080,901
Feb 5, 20259.889.889.559.579.5744,996
Feb 4, 20259.909.939.829.889.8843,360
Feb 3, 202510.0010.009.829.899.8943,787
Jan 31, 202510.2010.2410.0610.1210.1243,844
Jan 30, 20259.8410.169.8410.1210.1241,948
Jan 29, 20259.909.959.849.849.8418,635
Jan 28, 20259.809.949.699.889.8852,239
Jan 27, 20259.539.859.509.749.7454,533
Jan 24, 20259.439.819.439.689.6844,302
Jan 23, 20259.509.539.379.469.4665,281
Jan 22, 20259.609.729.509.509.5064,912
Jan 21, 20259.539.649.529.589.5839,696
Jan 20, 20259.549.669.539.569.5645,659
Jan 17, 20259.599.789.599.639.6346,742
Jan 16, 20259.919.919.629.699.6967,436
Jan 15, 20259.799.909.749.829.8250,419
Jan 14, 20259.799.879.749.749.7439,890
Jan 13, 20259.9810.029.749.749.7472,686
Jan 10, 202510.0610.109.999.999.9926,548
Jan 9, 202510.0410.1010.0010.0610.0636,951
Jan 8, 202510.3010.3010.0010.0410.0457,041
Jan 7, 202510.3210.3610.1010.2810.2855,801
Jan 6, 202510.3210.4210.2210.3010.3039,031
Jan 3, 202510.4610.4610.2610.2610.2634,199
Jan 2, 202510.5610.5610.3610.3810.3823,433
Dec 31, 202410.3010.4810.2610.4810.4814,967
Dec 30, 202410.4010.4410.2210.2410.2454,722
Dec 27, 202410.6010.6610.4810.4810.4843,856
Dec 24, 202410.5010.6810.5010.6810.6825,328
Dec 23, 202410.1410.5810.0810.5010.5066,301
Dec 20, 202410.1010.2210.0410.1610.16182,840
Dec 19, 202410.0210.229.9910.1010.1044,687
Dec 18, 202410.5210.5610.3810.3810.3860,054
Dec 17, 202410.6610.7210.5210.5610.5626,980
Dec 16, 202410.8410.9210.6610.7610.7647,920
Dec 13, 202411.1011.2610.8610.8610.8624,852
Dec 12, 202411.1411.2211.0411.1611.1618,570
Dec 11, 202411.0011.2010.8811.1811.1836,288
Dec 10, 202411.0011.1010.9211.0011.0052,370
Dec 9, 202411.0211.1210.9811.0211.0234,122
Dec 6, 202411.3811.4411.0611.1011.1036,965
Dec 5, 202411.5011.6211.3811.4211.4235,690
Dec 4, 202411.3211.5811.3211.5011.5032,634
Dec 3, 202410.8411.4210.8411.3211.3250,379
Dec 2, 202410.8811.0610.8410.8610.8627,736
Nov 29, 202410.9011.0810.8810.9210.9236,747
Nov 28, 202410.8010.9810.8010.9010.9014,462
Nov 27, 202410.8210.8810.6010.7810.7846,651
Nov 26, 202410.9410.9610.8210.8410.8418,261
Nov 25, 202410.9011.0610.9010.9810.98114,760
Nov 22, 202411.0011.0810.8210.9010.9022,168
Nov 21, 202410.9411.0010.8210.9410.9419,000
Nov 20, 202411.0811.2210.8810.9210.9228,279
Nov 19, 202411.3011.3411.0211.0811.0821,416
Nov 18, 202411.5211.6011.2011.2211.2222,711
Nov 15, 202411.4011.5811.3811.5211.5228,011
Nov 14, 202411.4011.5211.3811.4011.4010,047
Nov 13, 202411.4011.6811.4011.4211.4227,893
Nov 12, 202411.8011.8211.4611.4611.4624,187
Nov 11, 202411.7011.9011.7011.8011.8018,550
Nov 8, 202411.6011.8411.5611.8011.8027,479
Nov 7, 202411.5011.6611.4011.5811.5831,039
Nov 6, 202411.4811.6411.3611.4611.4671,570
Nov 5, 202411.6011.6611.3811.3811.3832,873
Nov 4, 202411.8211.8611.6011.6211.6225,844
Nov 1, 202412.0012.0011.8811.9011.9029,668
Oct 31, 202411.9012.0411.6612.0412.04112,971
Oct 30, 202411.7411.8011.6411.7011.7050,569
Oct 29, 202411.8811.9011.7011.8411.8428,981
Oct 28, 202411.8011.9011.7211.8411.8413,621
Oct 25, 202411.8011.8811.6611.8011.8021,948
Oct 24, 202411.7411.8811.7411.8011.8017,495
Oct 23, 202411.8611.9011.7011.7411.7423,874
Oct 22, 202412.0012.0611.8611.9611.9638,496
Oct 21, 202412.3012.3812.0212.0212.0224,836
Oct 18, 202412.4212.5012.2812.3612.3622,878
Oct 17, 202412.4412.4412.3212.4212.4222,736
Oct 16, 202412.4412.4812.3212.4612.4613,641
Oct 15, 202412.6812.6812.3412.4412.4427,345
Oct 14, 202412.8412.8412.5612.6012.6013,643
Oct 11, 202412.8612.8612.7012.8012.8014,513
Oct 10, 202413.1613.1612.8612.8612.8628,885
Oct 9, 202413.0213.1812.9413.1813.1817,434
Oct 8, 202412.9213.1012.8613.0813.0841,697
Oct 7, 202412.9013.0612.8013.0213.0223,674
Oct 4, 202412.5412.8412.4612.8412.8439,308
Oct 3, 202412.8012.9012.5012.5212.5231,535
Oct 2, 202413.1013.1212.8012.8012.8043,709
Oct 1, 202413.2013.3213.1413.1413.1417,477
Sep 30, 202413.2613.2613.1213.2213.2221,861
Sep 27, 202413.2813.3413.2013.2613.2611,232
Sep 26, 202413.3013.4813.2813.2813.2853,774
Sep 25, 202413.1213.2013.0813.1613.1630,663
Sep 24, 202413.3013.3613.1213.1213.1229,019
Sep 23, 202413.3813.3813.1413.2013.2030,912
Sep 20, 202413.3413.3413.0613.1013.1070,137
Sep 19, 202413.4413.4413.2213.3213.3220,583
Sep 18, 202413.1213.3413.0013.3013.3028,680
Sep 17, 202412.8813.1212.8013.0813.0846,131
Sep 16, 202412.5012.5812.4212.5812.5827,288
Sep 13, 202412.4412.6612.4412.5812.5827,445
Sep 12, 202412.4412.4612.3412.3612.3623,802
Sep 11, 202412.3412.5412.2612.2812.2833,495
Sep 10, 202412.3212.5612.2612.2612.2640,134
Sep 9, 202412.0212.3812.0212.3012.3044,082
Sep 6, 202412.2412.4212.0212.0812.0870,936
Sep 5, 202411.9612.3211.9612.1612.1638,551
Sep 4, 202412.4012.4011.9412.0012.0047,506
Sep 3, 202412.4412.5812.3612.3812.38117,233
Sep 2, 202412.4012.4612.0812.4212.4234,994
Aug 30, 202412.4212.6211.9012.5012.50183,645
Aug 29, 202411.7611.7611.5611.7011.7056,893
Aug 28, 202411.6811.7211.6011.6611.6619,471
Aug 27, 202411.6411.8611.6411.6811.6828,032
Aug 26, 202411.9011.9411.6611.6611.6615,251
Aug 23, 202411.9412.0211.8612.0012.0016,010
Aug 22, 202412.0212.0812.0012.0012.009,377
Aug 21, 202411.8012.1011.8012.0412.0423,626
Aug 20, 202412.0012.1011.8411.8411.8415,350
Aug 19, 202411.8412.1411.8012.0612.0627,632
Aug 16, 202411.8011.9611.7611.8411.8437,157
Aug 15, 202411.9212.0611.8411.9611.9628,601
Aug 14, 202411.7011.9211.7011.9211.9214,616
Aug 13, 202411.9011.9611.7011.7411.7411,891
Aug 12, 202411.8611.9611.6811.8611.8623,839
Aug 9, 202411.8212.0811.7611.8611.8620,523
Aug 8, 202411.7811.8811.5611.8211.8219,762
Aug 7, 202411.7011.8811.6411.7811.7816,340
Aug 6, 202411.5611.8011.4811.6011.6030,025
Aug 5, 202411.5211.6010.7411.5211.5264,778
Aug 2, 202412.1212.1811.8211.8411.8448,882
Aug 1, 202412.3612.5812.2212.2212.2235,302
Jul 31, 202412.5012.6212.2212.3812.3855,521
Jul 30, 202412.6812.7412.5612.5612.5642,916
Jul 29, 202412.5212.7812.3612.7212.7239,462
Jul 26, 202412.5812.8012.5412.6012.6057,379
Jul 25, 202413.0213.0212.4012.6012.6027,762
Jul 24, 202413.3213.4212.8612.9812.9831,801
Jul 23, 202413.2013.3613.0813.3413.3430,146
Jul 22, 202412.9213.4012.9213.2413.2437,104
Jul 19, 202412.9212.9812.8012.9212.9226,885
Jul 18, 202412.9013.0812.8613.0213.0255,465
Jul 17, 202412.8212.9212.8012.9012.9048,098
Jul 16, 202412.5812.9012.5812.8012.8015,259
Jul 15, 202412.8012.8012.5812.5812.5819,597
Jul 12, 202412.6812.8812.6612.8412.8426,575
Jul 11, 202412.6212.8212.5612.6812.6813,354
Jul 10, 202412.4612.6412.4012.5612.5612,082
Jul 9, 202412.6012.8412.5412.5612.5633,341
Jul 8, 202412.6212.8012.5612.7012.7032,823
Jul 5, 202412.5412.7812.5012.7412.7415,338
Jul 4, 202412.5012.5812.4212.5212.5215,377
Jul 3, 202412.3412.5812.3412.4612.4618,684
Jul 2, 202411.9812.3411.9812.3412.3418,031
Jul 1, 202412.4412.5811.9412.1012.10161,679
Jun 28, 202412.5412.6212.4212.4212.4225,607
Jun 27, 202412.5412.7212.5212.6212.6220,548
Jun 26, 202412.5412.7012.3812.4812.4848,210
Jun 25, 202413.0813.1412.5212.6412.6441,258
Jun 24, 202413.3813.4612.9612.9812.9868,339
Jun 21, 202413.2613.2813.0613.1613.1650,291
Jun 20, 202413.1613.3813.1413.3213.3223,399
Jun 19, 202413.1613.3613.1413.2413.2433,773
Jun 18, 202413.0413.1613.0413.1213.1223,611
Jun 17, 202412.9613.0612.8213.0413.0426,732
Jun 14, 202413.2613.3012.8012.9212.9231,302
Jun 13, 202413.4013.8013.2613.2613.2693,999
Jun 12, 202413.0013.4212.9813.4213.4251,181
Jun 11, 202413.2413.3013.0013.0013.0021,725
Jun 10, 202412.8013.3012.8013.1813.1850,519
Jun 7, 202412.8413.0612.8012.9812.9859,078
Jun 6, 202412.8213.1012.8012.8612.8631,655
Jun 5, 202412.9013.0012.6812.9012.9043,279
Jun 4, 202413.0013.6212.8812.9612.96152,188
Jun 3, 202413.7613.8813.4213.8013.8046,040
May 31, 202414.1414.1413.7613.7613.76121,839
May 30, 2024 0.31 Dividend
May 30, 202413.8414.1613.8014.1414.1453,043
May 29, 202413.9814.2013.9214.1013.7947,574
May 28, 202414.0014.1613.9214.0013.6993,161
May 27, 202414.3014.3214.1414.1413.8322,490
May 24, 202413.8014.4013.8014.3414.02149,958
May 23, 202413.7213.9613.7213.9413.6323,988
May 22, 202413.7013.8813.6813.8013.5033,736
May 21, 202413.8613.8613.6213.7413.4436,736
May 20, 202413.8413.9413.8213.8813.5735,887
May 17, 202413.4613.9013.4413.9013.5979,318
May 16, 202413.9613.9613.4613.5413.2447,933
May 15, 202414.0014.0213.7813.9613.65126,851
May 14, 202413.7214.0613.5814.0413.73130,371
May 13, 202413.7613.9613.6213.7013.4076,993

Related Tickers

GOB.SG Compagnie de Saint-Gobain SA
101.40
-0.10%
 
002205.SZ XinJiang GuoTong Pipeline CO.,Ltd
9.65
-0.62%
 
SWTQ.SW Schweiter Technologies AG
404.00
+0.12%
 
POKARNA.NS Pokarna Limited
958.05
+2.24%
 
SCK.MI Sciuker Frames S.p.A.
1.0000
-1.38%
 
INWI.ST Inwido AB (publ)
216.20
+0.46%
 
PLRM.TA Palram Industries (1990) Ltd
7,762.00
-1.52%
 
ALU.L The Alumasc Group plc
376.80
+1.98%
 
ELECTCAST.BO Electrosteel Castings Limited
98.02
+1.66%
 
DECB.BR Deceuninck NV
2.2450
-1.32%