Brussels - Delayed Quote
EUR
Recticel SA/NV (RECT.BR)
12.06
-0.36
(-2.90%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.40
12.54
11.98
12.06
12.06
58,588
Oct 29, 2026
12.00
12.42
11.86
12.42
12.42
140,584
Oct 28, 2026
11.50
11.58
11.32
11.32
11.32
57,132
Oct 27, 2026
11.30
11.54
11.28
11.50
11.50
33,592
Oct 26, 2026
11.44
11.62
11.32
11.38
11.38
58,065
Oct 23, 2026
10.90
11.18
10.90
11.18
11.18
68,599
Oct 22, 2026
10.98
11.06
10.88
10.96
10.96
47,774
Oct 21, 2026
11.06
11.18
10.84
11.06
11.06
64,669
Oct 20, 2026
11.82
11.82
10.84
11.08
11.08
202,811
Oct 19, 2026
12.56
12.56
12.34
12.42
12.42
29,613
Oct 16, 2026
12.60
12.66
12.50
12.60
12.60
24,661
Oct 15, 2026
12.70
12.82
12.52
12.52
12.52
71,827
Oct 14, 2026
12.80
12.94
12.70
12.84
12.84
24,809
Oct 13, 2026
12.60
12.80
12.56
12.74
12.74
35,353
Oct 12, 2026
12.90
12.98
12.66
12.66
12.66
19,484
Oct 9, 2026
12.70
13.10
12.64
12.90
12.90
37,266
Oct 8, 2026
12.62
12.72
12.44
12.54
12.54
39,826
Oct 7, 2026
12.66
12.88
12.66
12.68
12.68
38,192
Oct 6, 2026
12.76
12.86
12.62
12.72
12.72
24,310
Oct 5, 2026
12.68
12.90
12.64
12.64
12.64
58,065
Oct 2, 2026
12.84
12.84
12.62
12.70
12.70
96,703
Oct 1, 2026
13.06
13.06
12.66
12.74
12.74
76,588
Sep 30, 2026
13.38
13.46
13.08
13.08
13.08
50,843
Sep 29, 2026
13.18
13.40
13.10
13.32
13.32
34,873
Sep 28, 2026
13.02
13.34
12.96
13.10
13.10
53,499
Sep 25, 2026
13.06
13.34
13.02
13.22
13.22
76,830
Sep 24, 2026
12.74
13.22
12.72
13.00
13.00
58,128
Sep 23, 2026
12.70
12.84
12.66
12.74
12.74
37,459
Sep 22, 2026
12.66
12.82
12.62
12.72
12.72
79,704
Sep 21, 2026
12.66
12.76
12.56
12.66
12.66
23,007
Sep 18, 2026
12.90
13.00
12.44
12.58
12.58
85,753
Sep 17, 2026
12.62
12.98
12.60
12.96
12.96
61,770
Sep 16, 2026
12.58
12.66
12.48
12.66
12.66
35,733
Sep 15, 2026
12.60
12.68
12.38
12.58
12.58
82,316
Sep 14, 2026
12.72
12.72
12.46
12.60
12.60
39,439
Sep 11, 2026
12.80
12.92
12.62
12.90
12.90
17,383
Sep 10, 2026
12.74
12.96
12.60
12.72
12.72
34,693
Sep 9, 2026
12.70
12.88
12.62
12.72
12.72
15,393
Sep 8, 2026
12.46
12.74
12.44
12.74
12.74
117,500
Sep 7, 2026
12.90
12.90
12.46
12.48
12.48
30,770
Sep 4, 2026
12.70
13.00
12.58
12.90
12.90
48,469
Sep 3, 2026
12.84
12.90
12.66
12.74
12.74
41,321
Sep 2, 2026
12.98
13.04
12.74
12.94
12.94
59,726
Sep 1, 2026
13.16
13.30
12.76
13.04
13.04
157,670
Aug 31, 2026
13.66
13.66
13.14
13.14
13.14
103,137
Aug 28, 2026
13.16
13.98
13.16
13.72
13.72
288,634
Aug 27, 2026
12.70
12.98
12.66
12.80
12.80
107,464
Aug 26, 2026
12.78
12.88
12.66
12.66
12.66
31,569
Aug 25, 2026
12.66
12.88
12.66
12.76
12.76
30,389
Aug 24, 2026
12.58
12.70
12.50
12.60
12.60
15,138
Aug 21, 2026
12.60
12.76
12.58
12.58
12.58
15,231
Aug 20, 2026
12.58
12.68
12.54
12.64
12.64
21,023
Aug 19, 2026
12.40
12.66
12.34
12.56
12.56
24,279
Aug 18, 2026
12.56
12.66
12.46
12.50
12.50
24,894
Aug 17, 2026
12.60
12.68
12.52
12.66
12.66
14,645
Aug 14, 2026
12.70
12.76
12.62
12.72
12.72
19,238
Aug 13, 2026
12.50
12.70
12.48
12.70
12.70
32,608
Aug 12, 2026
12.58
12.68
12.46
12.52
12.52
24,612
Aug 11, 2026
12.58
12.62
12.42
12.54
12.54
38,568
Aug 10, 2026
12.98
12.98
12.58
12.58
12.58
63,619
Aug 7, 2026
12.58
13.00
12.54
12.98
12.98
90,400
Aug 6, 2026
12.40
12.64
12.40
12.48
12.48
44,612
Aug 5, 2026
12.30
12.52
12.30
12.46
12.46
41,982
Aug 4, 2026
12.32
12.44
12.24
12.34
12.34
36,696
Aug 3, 2026
12.40
12.56
12.32
12.40
12.40
71,745
Jul 31, 2026
12.00
12.40
11.96
12.40
12.40
68,804
Jul 30, 2026
12.06
12.18
11.98
12.04
12.04
28,947
Jul 29, 2026
12.08
12.16
12.00
12.14
12.14
23,122
Jul 28, 2026
11.90
12.18
11.84
12.14
12.14
40,294
Jul 27, 2026
11.94
12.10
11.94
11.94
11.94
36,749
Jul 24, 2026
11.88
12.02
11.82
11.90
11.90
35,102
Jul 23, 2026
12.14
12.16
11.82
11.92
11.92
56,204
Jul 22, 2026
12.12
12.28
11.98
12.12
12.12
61,886
Jul 21, 2026
11.90
12.30
11.90
12.02
12.02
129,496
Jul 20, 2026
11.60
11.60
11.32
11.54
11.54
42,847
Jul 17, 2026
11.66
11.74
11.52
11.66
11.66
25,882
Jul 16, 2026
11.64
11.80
11.50
11.80
11.80
29,372
Jul 15, 2026
11.64
11.80
11.38
11.74
11.74
37,636
Jul 14, 2026
11.76
11.84
11.52
11.68
11.68
52,832
Jul 13, 2026
11.30
11.80
11.30
11.78
11.78
91,393
Jul 10, 2026
11.26
11.42
11.24
11.42
11.42
26,542
Jul 9, 2026
11.10
11.24
11.06
11.20
11.20
15,698
Jul 8, 2026
11.22
11.42
11.00
11.04
11.04
40,375
Jul 7, 2026
11.04
11.54
11.00
11.38
11.38
144,025
Jul 6, 2026
11.04
11.12
10.94
10.98
10.98
27,180
Jul 3, 2026
10.96
11.08
10.86
11.08
11.08
10,818
Jul 2, 2026
10.82
10.98
10.76
10.86
10.86
22,589
Jul 1, 2026
10.90
11.06
10.84
10.88
10.88
35,423
Jun 30, 2026
10.96
11.20
10.90
10.96
10.96
62,826
Jun 29, 2026
10.76
11.00
10.76
10.90
10.90
36,580
Jun 26, 2026
10.82
10.84
10.68
10.74
10.74
27,634
Jun 25, 2026
10.84
10.90
10.64
10.86
10.86
25,476
Jun 24, 2026
10.86
10.94
10.64
10.86
10.86
34,150
Jun 23, 2026
10.80
10.86
10.70
10.86
10.86
58,641
Jun 22, 2026
10.96
11.00
10.74
10.88
10.88
30,084
Jun 19, 2026
10.90
11.08
10.90
10.96
10.96
54,141
Jun 18, 2026
10.60
10.86
10.46
10.86
10.86
47,015
Jun 17, 2026
10.74
10.74
10.48
10.60
10.60
17,981
Jun 16, 2026
10.72
10.80
10.58
10.72
10.72
27,449
Jun 15, 2026
10.70
11.06
10.68
10.76
10.76
80,237
Jun 12, 2026
10.62
10.78
10.62
10.70
10.70
31,400
Jun 11, 2026
10.50
10.56
10.30
10.48
10.48
46,127
Jun 10, 2026
10.54
10.72
10.50
10.50
10.50
32,643
Jun 9, 2026
10.58
10.76
10.54
10.60
10.60
49,143
Jun 8, 2026
10.90
10.90
10.48
10.64
10.64
57,433
Jun 5, 2026
10.50
10.84
10.50
10.80
10.80
32,280
Jun 4, 2026
10.54
10.60
10.42
10.50
10.50
15,769
Jun 3, 2026
10.70
10.74
10.50
10.54
10.54
18,360
Jun 2, 2026
10.76
10.90
10.64
10.70
10.70
32,163
Jun 1, 2026
11.20
11.46
10.66
10.78
10.78
84,769
May 29, 2026
10.50
10.70
10.50
10.70
10.70
87,357
May 28, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
10.56
10.62
10.40
10.50
10.50
22,926
May 27, 2026
10.76
11.12
10.76
10.90
10.59
44,127
May 26, 2026
10.76
10.82
10.66
10.68
10.38
16,613
May 25, 2026
10.74
10.88
10.74
10.82
10.51
11,990
May 22, 2026
10.64
10.86
10.64
10.72
10.42
29,060
May 21, 2026
10.62
10.72
10.48
10.58
10.28
18,844
May 20, 2026
10.32
10.54
10.22
10.54
10.24
17,905
May 19, 2026
10.44
10.52
10.22
10.28
9.99
23,857
May 18, 2026
10.50
10.62
10.32
10.44
10.14
29,021
May 15, 2026
10.56
10.64
10.48
10.50
10.20
25,267
May 14, 2026
10.42
10.60
10.38
10.52
10.22
27,495
May 13, 2026
10.22
10.32
10.16
10.32
10.03
22,150
May 12, 2026
10.20
10.24
10.14
10.14
9.85
16,559
May 11, 2026
10.26
10.32
10.16
10.32
10.03
27,526
May 8, 2026
10.40
10.44
10.26
10.36
10.07
20,408
May 7, 2026
10.40
10.52
10.38
10.38
10.08
18,909
May 6, 2026
10.20
10.60
10.16
10.38
10.08
43,448
May 5, 2026
10.14
10.32
10.00
10.06
9.77
32,492
May 4, 2026
10.20
10.34
10.00
10.06
9.77
36,210
Apr 30, 2026
9.80
10.16
9.75
10.10
9.81
29,581
Apr 29, 2026
10.00
10.04
9.88
9.94
9.66
24,779
Apr 28, 2026
9.94
9.98
9.85
9.94
9.66
25,081
Apr 27, 2026
9.92
9.98
9.88
9.94
9.66
24,073
Apr 24, 2026
10.22
10.30
9.87
9.92
9.64
51,188
Apr 23, 2026
10.18
10.32
10.18
10.24
9.95
27,805
Apr 22, 2026
10.10
10.36
9.90
10.12
9.83
108,269
Apr 21, 2026
10.10
10.22
9.90
10.02
9.74
56,540
Apr 20, 2026
10.38
10.38
10.12
10.12
9.83
42,585
Apr 17, 2026
10.16
10.50
10.02
10.48
10.18
42,222
Apr 16, 2026
10.18
10.30
10.08
10.08
9.79
43,386
Apr 15, 2026
10.28
10.34
10.12
10.14
9.85
41,206
Apr 14, 2026
10.00
10.36
9.96
10.36
10.07
73,633
Apr 13, 2026
9.94
10.08
9.84
10.00
9.72
44,493
Apr 10, 2026
9.78
10.10
9.76
10.10
9.81
59,455
Apr 9, 2026
9.85
9.86
9.73
9.73
9.45
27,803
Apr 8, 2026
9.87
9.98
9.74
9.90
9.62
52,705
Apr 7, 2026
9.62
9.74
9.41
9.52
9.25
50,805
Apr 2, 2026
9.70
9.72
9.57
9.62
9.35
44,365
Apr 1, 2026
9.77
9.82
9.59
9.82
9.54
37,816
Mar 31, 2026
9.40
9.45
9.33
9.45
9.18
86,855
Mar 30, 2026
9.30
9.54
9.30
9.37
9.10
58,610
Mar 27, 2026
9.45
9.54
9.26
9.45
9.18
46,620
Mar 26, 2026
9.28
9.44
9.13
9.40
9.13
52,813
Mar 25, 2026
9.25
9.37
9.20
9.21
8.95
42,119
Mar 24, 2026
9.30
9.30
8.90
9.12
8.86
60,253
Mar 23, 2026
8.86
9.39
8.72
9.34
9.07
125,104
Mar 20, 2026
9.24
9.30
9.03
9.03
8.77
57,301
Mar 19, 2026
9.31
9.41
9.20
9.26
9.00
73,152
Mar 18, 2026
9.50
9.80
9.32
9.45
9.18
69,662
Mar 17, 2026
9.50
9.56
9.25
9.36
9.09
49,553
Mar 16, 2026
9.85
9.85
9.38
9.38
9.11
55,033
Mar 13, 2026
10.06
10.06
9.78
9.78
9.50
37,827
Mar 12, 2026
10.30
10.40
10.06
10.06
9.77
47,325
Mar 11, 2026
10.36
10.44
10.22
10.40
10.10
47,296
Mar 10, 2026
10.32
10.36
10.16
10.30
10.01
19,236
Mar 9, 2026
9.94
10.26
9.85
10.08
9.79
55,065
Mar 6, 2026
10.52
10.52
10.16
10.20
9.91
27,612
Mar 5, 2026
10.68
10.82
10.48
10.48
10.18
43,546
Mar 4, 2026
10.80
10.86
10.52
10.66
10.36
45,958
Mar 3, 2026
10.90
10.90
10.58
10.72
10.42
85,810
Mar 2, 2026
11.10
11.30
10.92
11.04
10.73
94,573
Feb 27, 2026
10.34
11.58
9.70
11.52
11.19
284,293
Feb 26, 2026
10.40
10.64
10.34
10.46
10.16
43,435
Feb 25, 2026
10.68
10.68
10.34
10.42
10.12
21,286
Feb 24, 2026
10.50
10.74
10.50
10.60
10.30
28,968
Feb 23, 2026
10.40
10.66
10.36
10.48
10.18
23,957
Feb 20, 2026
10.20
10.50
10.20
10.40
10.10
37,603
Feb 19, 2026
10.46
10.46
10.20
10.20
9.91
33,362
Feb 18, 2026
10.42
10.50
10.26
10.42
10.12
32,963
Feb 17, 2026
10.60
10.60
10.40
10.48
10.18
29,749
Feb 16, 2026
10.84
10.84
10.60
10.60
10.30
23,036
Feb 13, 2026
10.76
10.84
10.70
10.76
10.45
20,218
Feb 12, 2026
10.94
11.02
10.80
10.80
10.49
42,876
Feb 11, 2026
10.84
10.94
10.72
10.94
10.63
24,193
Feb 10, 2026
10.60
10.92
10.54
10.92
10.61
35,763
Feb 9, 2026
10.56
10.66
10.50
10.60
10.30
41,983
Feb 6, 2026
10.70
10.70
10.40
10.50
10.20
28,493
Feb 5, 2026
10.68
10.74
10.54
10.74
10.43
36,483
Feb 4, 2026
10.24
10.80
10.18
10.72
10.42
87,372
Feb 3, 2026
10.40
10.40
10.08
10.18
9.89
46,964
Feb 2, 2026
10.18
10.40
10.10
10.40
10.10
34,666
Jan 30, 2026
10.32
10.36
10.20
10.22
9.93
68,941
Jan 29, 2026
10.30
10.30
10.12
10.28
9.99
45,921
Jan 28, 2026
10.20
10.32
10.14
10.32
10.03
54,547
Jan 27, 2026
10.26
10.28
10.12
10.20
9.91
27,252
Jan 26, 2026
10.14
10.26
10.10
10.26
9.97
30,936
Jan 23, 2026
10.14
10.24
10.04
10.20
9.91
33,462
Jan 22, 2026
9.89
10.20
9.83
10.14
9.85
48,769
Jan 21, 2026
9.78
9.82
9.61
9.82
9.54
30,012
Jan 20, 2026
9.58
9.87
9.55
9.80
9.52
41,747
Jan 19, 2026
9.60
9.68
9.51
9.55
9.28
21,622
Jan 16, 2026
9.93
9.93
9.66
9.74
9.46
33,603
Jan 15, 2026
9.93
9.99
9.77
9.90
9.62
37,372
Jan 14, 2026
9.73
9.86
9.68
9.86
9.58
36,534
Jan 13, 2026
9.90
10.04
9.61
9.70
9.42
46,598
Jan 12, 2026
9.93
9.95
9.81
9.94
9.66
17,037
Jan 9, 2026
9.87
9.96
9.86
9.90
9.62
40,321
Jan 8, 2026
9.82
9.87
9.70
9.87
9.59
25,019
Jan 7, 2026
9.93
9.93
9.71
9.84
9.56
33,841
Jan 6, 2026
9.85
9.91
9.68
9.90
9.62
29,356
Jan 5, 2026
9.88
9.93
9.69
9.84
9.56
54,732
Jan 2, 2026
9.88
9.88
9.75
9.76
9.48
21,110
Dec 31, 2025
9.78
9.82
9.71
9.80
9.52
24,053
Dec 30, 2025
9.77
9.88
9.75
9.80
9.52
32,480
Dec 29, 2025
9.62
9.88
9.60
9.81
9.53
59,123
Dec 24, 2025
9.51
9.67
9.51
9.64
9.37
9,868
Dec 23, 2025
9.55
9.66
9.49
9.57
9.30
18,694
Dec 22, 2025
9.60
9.67
9.45
9.60
9.33
46,818
Dec 19, 2025
9.63
9.64
9.49
9.63
9.36
43,208
Dec 18, 2025
9.53
9.69
9.45
9.69
9.41
54,981
Dec 17, 2025
9.65
9.65
9.45
9.58
9.31
50,975
Dec 16, 2025
9.78
9.87
9.65
9.68
9.40
28,525
Dec 15, 2025
9.71
9.78
9.64
9.76
9.48
41,489
Dec 12, 2025
9.53
9.83
9.53
9.71
9.43
35,910
Dec 11, 2025
9.40
9.60
9.33
9.60
9.33
37,101
Dec 10, 2025
9.67
9.69
9.33
9.39
9.12
41,786
Dec 9, 2025
9.61
9.71
9.52
9.64
9.37
41,100
Dec 8, 2025
9.79
9.79
9.58
9.58
9.31
29,661
Dec 5, 2025
9.74
9.78
9.65
9.77
9.49
42,622
Dec 4, 2025
9.65
9.80
9.62
9.68
9.40
46,689
Dec 3, 2025
9.61
9.72
9.46
9.62
9.35
58,228
Dec 2, 2025
9.80
9.85
9.59
9.65
9.38
66,338
Dec 1, 2025
9.11
10.02
9.11
9.86
9.58
204,752
Nov 28, 2025
9.05
9.09
8.96
9.09
8.83
50,787
Nov 27, 2025
8.90
9.10
8.90
9.10
8.84
82,514
Nov 26, 2025
8.80
8.95
8.73
8.94
8.69
38,224
Nov 25, 2025
8.70
8.80
8.56
8.78
8.53
48,689
Nov 24, 2025
8.57
8.75
8.51
8.73
8.48
105,762
Nov 21, 2025
8.30
8.55
8.30
8.53
8.29
52,607
Nov 20, 2025
8.51
8.52
8.38
8.42
8.18
35,863
Nov 19, 2025
8.40
8.48
8.33
8.48
8.24
24,369
Nov 18, 2025
8.39
8.47
8.33
8.38
8.14
51,778
Nov 17, 2025
8.53
8.62
8.45
8.48
8.24
63,145
Nov 14, 2025
8.68
8.68
8.46
8.54
8.30
55,951
Nov 13, 2025
8.70
8.70
8.57
8.68
8.43
42,083
Nov 12, 2025
8.68
8.76
8.61
8.70
8.45
46,947
Nov 11, 2025
8.52
8.65
8.49
8.65
8.40
57,534
Nov 10, 2025
8.46
8.62
8.46
8.48
8.24
58,308
Nov 7, 2025
8.37
8.43
8.32
8.38
8.14
29,288
Nov 6, 2025
8.39
8.45
8.32
8.38
8.14
57,019
Nov 5, 2025
8.33
8.51
8.33
8.42
8.18
43,654
Nov 4, 2025
8.50
8.51
8.34
8.41
8.17
92,107
Nov 3, 2025
8.50
8.68
8.50
8.56
8.32
68,872
Oct 31, 2025
8.60
8.69
8.45
8.54
8.30
60,511
Oct 30, 2025
8.75
8.84
8.36
8.62
8.37
195,227
