UK markets closed

Rubis (RUI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
32.46+0.20 (+0.62%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.3632.6232.2032.4632.46159,625
25 Apr 202432.5032.5032.0632.2632.26139,458
24 Apr 202432.8832.8832.4032.5032.5099,621
23 Apr 202432.9632.9832.5632.7432.74114,231
22 Apr 202432.7032.9632.5232.8232.82133,793
19 Apr 202432.3432.3831.9432.3832.38298,492
18 Apr 202432.9432.9632.4632.5632.56169,687
17 Apr 202432.7633.2432.6432.8032.80219,159
16 Apr 202433.0033.1431.5632.8032.80445,862
15 Apr 202433.7433.8433.3833.4633.46204,685
12 Apr 202434.1034.3033.6433.7433.74275,450
11 Apr 202433.5234.1033.4233.8033.80252,796
10 Apr 202433.7433.9233.2033.6033.60225,213
09 Apr 202434.0834.2433.7633.7633.76152,329
08 Apr 202434.0234.2033.8434.0434.04321,942
05 Apr 202433.2633.8033.1833.6833.68272,747
04 Apr 202434.1034.1833.3433.6633.66367,215
03 Apr 202433.2034.2832.7434.1634.16527,595
02 Apr 202433.1833.9833.0433.0433.04696,949
28 Mar 202432.4033.5632.4032.7432.74588,098
27 Mar 202432.2432.5231.8432.1832.18821,552
26 Mar 202429.1231.6828.9031.6031.601,139,488
25 Mar 202427.4228.2827.3628.1028.10524,806
22 Mar 202427.4027.6827.3427.4027.40183,347
21 Mar 202427.7627.8027.3827.4227.42194,512
20 Mar 202427.3027.7427.3027.6427.64236,786
19 Mar 202427.3627.5227.2427.4227.42241,939
18 Mar 202427.2427.4627.0227.3227.32175,386
15 Mar 202426.9427.3226.7827.0027.001,517,271
14 Mar 202426.7027.0026.6226.8426.84216,176
13 Mar 202426.7427.1826.6226.6226.62302,328
12 Mar 202426.7827.0426.2026.2426.24323,241
11 Mar 202426.9627.2226.3626.7026.70311,988
08 Mar 202426.1027.2225.4627.1027.10950,574
07 Mar 202424.6425.3824.5625.2825.28198,253
06 Mar 202424.8024.9824.6824.7824.78245,919
05 Mar 202424.7624.8624.5424.8624.86110,326
04 Mar 202424.5024.8424.4824.7624.76171,275
01 Mar 202424.3624.5024.1224.4424.44194,720
29 Feb 202424.8624.9424.2624.3224.32391,724
28 Feb 202425.0225.1424.9424.9424.94280,464
27 Feb 202424.6024.9224.5824.9224.92196,028
26 Feb 202424.5624.6824.5224.6024.60231,271
23 Feb 202424.6224.6824.5624.6024.60132,926
22 Feb 202424.6624.7624.5224.6224.62199,955
21 Feb 202424.3624.5624.2024.5224.52138,636
20 Feb 202424.3024.4824.1824.3624.36119,489
19 Feb 202424.4224.6024.1824.3224.32253,935
16 Feb 202424.0024.5823.9624.5824.58267,444
15 Feb 202423.7023.9023.6623.9023.90148,604
14 Feb 202423.3823.9423.3623.6623.66173,748
13 Feb 202423.3023.6423.0823.3223.32195,076
12 Feb 202423.0423.3622.9823.2823.28161,102
09 Feb 202423.1623.2423.0623.0623.06275,137
08 Feb 202423.1623.2623.0623.1623.16228,155
07 Feb 202423.3423.4023.1023.1823.18262,163
06 Feb 202423.1023.3623.0623.3623.36140,180
05 Feb 202423.2223.3023.0023.0623.06278,917
02 Feb 202423.2423.5223.1823.1823.18112,791
01 Feb 202423.3823.4223.0823.2023.20104,834
31 Jan 202423.4823.5823.4023.4623.46118,203
30 Jan 202423.6023.6623.4023.5023.5083,416
29 Jan 202423.7223.7623.5623.6023.6067,509
26 Jan 202423.5423.7623.4823.6823.68104,789
25 Jan 202423.5823.6423.2823.3823.3888,390
24 Jan 202423.4023.6223.3223.6223.62119,523
23 Jan 202423.4623.5623.2823.3023.30146,857
22 Jan 202423.0823.4623.0823.3223.32120,255
19 Jan 202423.3023.4022.9622.9622.96145,944
18 Jan 202423.1623.3022.9623.2223.22184,198
17 Jan 202423.2823.2822.8023.1423.14171,720
16 Jan 202423.6423.8423.4423.4423.44122,760
15 Jan 202423.5823.7023.5023.6823.68104,265
12 Jan 202423.5023.8223.5023.6223.62155,845
11 Jan 202423.4223.6223.3223.4023.40165,412
10 Jan 202423.0423.4022.9023.4023.40315,757
09 Jan 202423.1623.2823.0623.1023.10135,694
08 Jan 202423.0423.2422.8023.1623.16138,918
05 Jan 202423.2023.2022.8023.1023.10132,743
04 Jan 202422.7823.2622.7623.2623.26179,189
03 Jan 202422.5622.6622.5022.6422.64184,717
02 Jan 202422.6022.9022.5422.6222.62145,436
29 Dec 202322.6222.6822.5022.5022.50125,569
28 Dec 202322.6622.7822.5022.5822.58157,369
27 Dec 202322.6422.7422.5822.6022.60134,938
22 Dec 202322.5422.6822.5022.5622.56132,660
21 Dec 202322.5422.5822.3822.5422.54150,995
20 Dec 202322.5622.7022.5222.6022.60154,725
19 Dec 202322.4622.6022.4422.5422.54194,154
18 Dec 202322.5022.6222.2622.5222.52191,861
15 Dec 202322.5622.8022.5022.5622.56669,271
14 Dec 202322.4022.7222.3022.4822.48303,338
13 Dec 202322.0022.3021.9422.2022.20344,766
12 Dec 202322.1422.2021.9022.0222.02327,869
11 Dec 202322.0222.1621.9022.1222.12129,633
08 Dec 202321.9822.1421.9222.1022.10191,025
07 Dec 202321.9422.1221.7622.0022.00205,564
06 Dec 202322.3222.3422.0222.0222.02192,453
05 Dec 202322.2822.4422.2222.3222.32112,651
04 Dec 202322.5822.7422.3022.3622.36124,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...