Rexel S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	17.925	18.185	17.865	18.155	14.556	674,556
2021-11-16	18.090	18.240	17.875	17.955	14.396	624,697
2021-11-15	18.100	18.210	18.055	18.095	14.508	476,366
2021-11-12	18.000	18.235	17.925	18.175	14.572	601,897
2021-11-11	17.600	18.015	17.600	18.015	14.444	523,400
2021-11-10	17.610	17.700	17.290	17.650	14.151	436,709
2021-11-09	17.600	17.840	17.585	17.610	14.119	599,666
2021-11-08	17.600	17.880	17.535	17.610	14.119	643,182
2021-11-05	17.800	17.955	17.600	17.630	14.135	785,601
2021-11-04	17.515	17.830	17.360	17.800	14.272	540,017
2021-11-03	17.250	17.640	17.210	17.530	14.055	515,418
2021-11-02	17.200	17.280	17.050	17.280	13.855	549,472
2021-11-01	17.200	17.430	17.100	17.245	13.827	516,255
2021-10-29	17.025	17.160	16.745	17.160	13.759	1,030,103
2021-10-28	17.400	17.400	17.045	17.085	13.698	722,943
2021-10-27	17.410	17.590	17.215	17.430	13.975	603,629
2021-10-26	17.295	17.570	17.195	17.485	14.019	824,836
2021-10-25	16.900	17.350	16.525	17.345	13.907	1,686,710
2021-10-22	16.600	16.815	16.135	16.450	13.189	1,461,558
2021-10-21	17.635	17.750	16.510	16.510	13.237	2,877,227
2021-10-20	18.100	18.280	18.035	18.215	14.604	715,077
2021-10-19	18.150	18.230	18.060	18.145	14.548	316,962
2021-10-18	18.100	18.275	18.035	18.100	14.512	497,133
2021-10-15	18.030	18.230	17.920	18.000	14.432	1,216,306
2021-10-14	17.970	18.195	17.805	17.990	14.424	698,679

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.