UK markets open in 1 hour 8 minutes

Recticel SA/NV (RECT.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
12.34+0.24 (+1.98%)
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202411.9812.3411.9812.3412.3418,031
01 Jul 202412.4412.5811.9412.1012.10161,679
28 Jun 202412.5412.6212.4212.4212.4225,607
27 Jun 202412.5412.7212.5212.6212.6220,548
26 Jun 202412.5412.7012.3812.4812.4848,210
25 Jun 202413.0813.1412.5212.6412.6441,258
24 Jun 202413.3813.4612.9612.9812.9868,339
21 Jun 202413.2613.2813.0613.1613.1650,291
20 Jun 202413.1613.3813.1413.3213.3223,399
19 Jun 202413.1613.3613.1413.2413.2433,773
18 Jun 202413.0413.1613.0413.1213.1223,611
17 Jun 202412.9613.0612.8213.0413.0426,732
14 Jun 202413.2613.3012.8012.9212.9231,302
13 Jun 202413.4013.8013.2613.2613.2693,999
12 Jun 202413.0013.4212.9813.4213.4251,181
11 Jun 202413.2413.3013.0013.0013.0021,725
10 Jun 202412.8013.3012.8013.1813.1850,519
07 Jun 202412.8413.0612.8012.9812.9859,078
06 Jun 202412.8213.1012.8012.8612.8631,655
05 Jun 202412.9013.0012.6812.9012.9043,279
04 Jun 202413.0013.6212.8812.9612.96152,188
03 Jun 202413.7613.8813.4213.8013.8046,040
31 May 202414.1414.1413.7613.7613.76121,839
30 May 202413.8414.1613.8014.1414.1453,043
30 May 20240.31 Dividend
29 May 202413.9814.2013.9214.1013.7947,574
28 May 202414.0014.1613.9214.0013.6993,161
27 May 202414.3014.3214.1414.1413.8322,490
24 May 202413.8014.4013.8014.3414.02149,958
23 May 202413.7213.9613.7213.9413.6323,988
22 May 202413.7013.8813.6813.8013.5033,736
21 May 202413.8613.8613.6213.7413.4436,736
20 May 202413.8413.9413.8213.8813.5735,887
17 May 202413.4613.9013.4413.9013.5979,318
16 May 202413.9613.9613.4613.5413.2447,933
15 May 202414.0014.0213.7813.9613.65126,851
14 May 202413.7214.0613.5814.0413.73130,371
13 May 202413.7613.9613.6213.7013.4076,993
10 May 202413.4213.5413.4013.4813.1842,431
09 May 202413.2813.4013.2813.3613.0726,285
08 May 202413.1813.2812.9413.2812.9958,150
07 May 202412.9413.1612.9413.1412.8559,571
06 May 202412.8412.9412.7412.9412.6637,754
03 May 202412.5212.8612.5212.8412.5669,636
02 May 202412.3012.5812.3012.5812.3069,051
30 Apr 202412.3412.6012.2212.3812.1155,330
29 Apr 202412.2012.4012.0212.4012.1333,415
26 Apr 202411.9412.1811.9012.1211.8544,945
25 Apr 202412.0012.1811.9211.9811.7230,187
24 Apr 202412.1212.1612.0212.0411.7832,799
23 Apr 202412.0012.1411.8812.1011.8323,564
22 Apr 202411.6011.9611.6011.9611.7054,900
19 Apr 202411.8211.8411.6211.6211.3630,380
18 Apr 202412.0012.1811.9011.9011.6436,047
17 Apr 202412.1612.2212.0212.1011.8338,323
16 Apr 202411.8612.1611.8012.1611.8984,640
15 Apr 202412.1012.3012.0012.0411.7838,651
12 Apr 202412.4412.5212.1612.1611.8956,181
11 Apr 202412.1212.2812.0612.1811.9143,800
10 Apr 202412.3412.4012.1012.2011.9398,117
09 Apr 202412.0012.4411.9012.2611.99140,049
08 Apr 202411.5811.8011.4411.7211.4670,910
05 Apr 202411.7811.9011.6611.6811.4288,262
04 Apr 202411.5011.9011.5011.8611.6096,947
03 Apr 202410.9611.5810.8811.5811.3396,044
02 Apr 202410.9211.0610.8410.9210.6834,127
28 Mar 202410.8011.0610.6610.9210.6886,556
27 Mar 202410.6410.7810.5210.7810.5441,230
26 Mar 202410.4410.6410.4410.6410.4135,783
25 Mar 202410.4610.5210.4010.4810.2539,129
22 Mar 202410.4410.6010.4010.4610.2336,680
21 Mar 202410.4010.5410.3410.5010.2754,067
20 Mar 202410.4010.5010.2610.4210.1952,578
19 Mar 202410.3010.4210.3010.4010.1723,281
18 Mar 202410.5010.5210.2810.4210.1935,631
15 Mar 202410.5010.6210.4610.5210.2942,195
14 Mar 202410.6610.7010.5210.5210.2930,675
13 Mar 202410.5410.7610.5210.6610.4337,490
12 Mar 202410.6610.6810.4410.5410.31154,574
11 Mar 202410.7210.8810.5810.6410.4133,354
08 Mar 202410.7810.8010.6610.7610.5237,484
07 Mar 202410.5810.8410.5010.7610.5227,095
06 Mar 202410.4610.7210.3610.5610.3341,859
05 Mar 202411.0611.0610.4610.5010.27277,540
04 Mar 202411.8011.8011.1811.2010.9566,702
01 Mar 202411.5411.8811.5211.8011.5497,670
29 Feb 202411.2011.8010.7011.5211.27306,301
28 Feb 202411.4611.5011.2811.4211.1734,521
27 Feb 202411.3411.5811.3411.4611.2145,259
26 Feb 202411.1211.4811.1211.4411.1938,848
23 Feb 202411.3411.5611.1411.2010.9547,744
22 Feb 202411.0011.2411.0011.2410.9950,540
21 Feb 202411.0811.1210.9210.9210.6824,591
20 Feb 202411.1011.1611.0411.1010.8618,948
19 Feb 202411.1211.2611.0611.1610.9119,639
16 Feb 202410.9611.2610.9411.2010.9527,861
15 Feb 202411.0011.1410.9210.9610.7227,193
14 Feb 202411.0211.1410.9211.0410.8028,726
13 Feb 202411.2811.2811.0211.0410.8020,705
12 Feb 202411.0411.3211.0411.2410.9920,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...