UK markets closed

Rexel S.A. (RXEEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.90+0.89 (+3.42%)
At close: 03:49PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.6427.1226.6426.9026.906,700
25 Apr 202425.9126.0125.9126.0126.012,500
24 Apr 202426.3226.7326.3226.7326.731,000
23 Apr 202426.2126.3225.9626.2226.221,700
22 Apr 202425.8326.0525.8325.9625.961,200
19 Apr 202425.4725.5525.3725.5525.551,200
18 Apr 202425.4325.9125.4025.6425.642,200
17 Apr 202425.5525.5525.1925.2825.282,600
16 Apr 202425.3525.6825.1025.4025.403,300
15 Apr 202425.6125.8425.4125.8425.842,100
12 Apr 202425.6425.6425.5825.5825.58500
11 Apr 202426.1526.1526.0426.0426.041,500
10 Apr 202427.1727.1726.6126.6126.611,700
09 Apr 202426.8527.1026.8527.1027.101,400
08 Apr 202426.6326.9226.6326.9226.922,000
05 Apr 202426.1726.3525.9026.0626.0633,600
04 Apr 202426.2526.2526.2526.2526.25300
03 Apr 202426.6026.9626.2526.2526.251,300
02 Apr 202426.6126.8826.5826.7626.7636,100
01 Apr 202427.3627.6726.9226.9726.973,900
28 Mar 202427.1727.1727.0227.0227.0220,100
27 Mar 202427.0727.2227.0727.2227.222,300
26 Mar 202427.0127.0127.0127.0127.01400
25 Mar 202427.2327.2827.1527.2827.281,600
22 Mar 202427.2327.6227.1627.1627.164,200
21 Mar 202427.7927.7927.7927.7927.79900
20 Mar 202427.2527.2527.2527.2527.25500
19 Mar 202426.1826.4626.1626.4626.461,400
18 Mar 202426.9726.9826.5226.9726.978,100
15 Mar 202427.4627.4627.0727.0727.072,000
14 Mar 202426.9027.1226.9027.1227.12600
13 Mar 202426.4726.8226.4726.5026.501,300
12 Mar 202426.0426.6826.0426.6626.661,600
11 Mar 202425.5425.9125.5425.9125.911,400
08 Mar 202426.0726.2625.8626.2626.261,400
07 Mar 202425.9126.0125.8225.9025.901,800
06 Mar 202425.5025.7025.3525.6825.682,200
05 Mar 202425.2625.4825.2225.3225.322,500
04 Mar 202425.5525.7225.3525.6125.613,600
01 Mar 202425.5725.5725.5725.5725.57700
29 Feb 202425.9425.9425.6225.7625.7622,200
28 Feb 202425.6225.8425.6225.8425.841,100
27 Feb 202425.9225.9225.9225.9225.92600
26 Feb 202426.0226.0225.7825.7825.78700
23 Feb 202426.2626.2626.2626.2626.26-
22 Feb 202426.2526.2625.8926.2626.262,700
21 Feb 202426.0826.0826.0826.0826.08500
20 Feb 202425.7725.9825.7725.9125.91900
16 Feb 202426.5927.0326.4826.7726.7721,700
15 Feb 202425.7025.7025.6125.6125.6121,100
14 Feb 202425.5725.8825.4325.7525.754,200
13 Feb 202425.8425.8425.4825.8425.843,300
12 Feb 202427.1127.1127.1127.1127.11-
09 Feb 202427.0127.1127.0127.1127.11800
08 Feb 202426.8626.8626.8626.8626.86800
07 Feb 202426.0826.4126.0726.4126.411,800
06 Feb 202425.8725.9525.6725.9525.953,100
05 Feb 202425.7725.7725.7725.7725.774,700
02 Feb 202426.1426.1426.1426.1426.14300
01 Feb 202426.7526.7526.4226.6526.659,300
31 Jan 202426.8626.8626.8626.8626.86-
30 Jan 202426.8226.8726.8226.8626.861,100
29 Jan 202427.2927.2927.2927.2927.29300
26 Jan 202427.2927.2927.2927.2927.2924,800
25 Jan 202427.2427.2427.2427.2427.24300
24 Jan 202426.9627.1526.8126.8126.817,000
23 Jan 202426.4726.4726.4726.4726.47-
22 Jan 202426.4726.4726.4726.4726.47900
19 Jan 202426.1926.1925.8226.1026.101,300
18 Jan 202426.6026.6026.3426.3426.343,100
17 Jan 202425.3325.5525.3325.5525.552,400
16 Jan 202425.7025.7025.7025.7025.705,300
12 Jan 202426.1726.1726.0726.0726.07600
11 Jan 202425.8325.9325.6125.9325.933,400
10 Jan 202425.5626.3225.5626.3226.322,100
09 Jan 202426.0226.0226.0226.0226.0226,200
08 Jan 202426.4226.6826.2826.6826.6810,000
05 Jan 202426.5226.6726.5226.6726.672,100
04 Jan 202427.4627.4927.4627.4927.49700
03 Jan 202426.5626.8326.5626.7526.753,200
02 Jan 202427.4327.6727.4327.6727.673,800
29 Dec 202327.7427.7427.7427.7427.747,000
28 Dec 202327.3727.3727.3727.3727.37-
27 Dec 202327.6727.6727.3727.3727.372,200
26 Dec 202327.4427.5127.4427.5127.512,500
22 Dec 202327.6327.9727.5927.9727.973,000
21 Dec 202327.2127.2127.1927.1927.19600
20 Dec 202327.5027.5027.2827.2827.28800
19 Dec 202327.5527.6627.5527.6127.6131,400
18 Dec 202327.6027.7727.4727.7727.773,300
15 Dec 202327.6027.6027.6027.6027.60300
14 Dec 202327.4527.6027.4527.6027.6016,700
13 Dec 202326.5726.7826.0326.7826.7813,000
12 Dec 202326.3826.7226.2526.7226.728,300
11 Dec 202326.0426.1125.9325.9325.934,100
08 Dec 202325.8125.8125.8025.8025.801,600
07 Dec 202324.9225.4224.9225.1025.103,900
06 Dec 202324.7525.0024.7324.8524.859,700
05 Dec 202323.8823.8823.8823.8823.88400
04 Dec 202323.7624.1123.7423.8823.8810,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...