Rexel S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	32.640	32.880	32.640	32.880	32.880	8
2026-10-20	32.570	32.640	31.970	31.970	31.970	3
2026-10-19	32.875	32.875	32.640	32.875	32.875	3
2026-10-16	33.300	33.595	32.640	33.595	33.595	8,759
2026-10-15	33.525	33.530	32.310	32.640	32.640	1,151,439
2026-10-14	34.375	34.620	33.990	34.170	34.170	99,960
2026-10-13	34.560	35.060	34.320	34.388	34.388	159,097
2026-10-12	34.120	34.560	34.060	34.560	34.560	56,215
2026-10-09	33.845	34.160	33.580	34.045	34.045	961,478
2026-10-08	34.190	34.250	33.330	33.520	33.520	484,046
2026-10-07	35.260	35.340	34.400	34.595	34.595	1,235,849
2026-10-06	35.405	35.900	35.220	35.610	35.610	117,865
2026-10-05	35.280	35.640	34.745	35.230	35.230	183,092
2026-10-02	34.480	35.240	34.160	35.115	35.115	181,825
2026-10-01	35.125	35.200	34.200	34.280	34.280	73,997
2026-09-30	36.480	36.480	35.450	35.450	35.450	95,391
2026-09-29	35.705	36.480	34.750	36.360	36.360	360,276
2026-09-28	37.350	37.840	35.240	35.240	35.240	6,166
2026-09-25	36.500	36.840	36.280	36.320	36.320	17,188
2026-09-24	36.960	37.320	36.210	36.290	36.290	239,148
2026-09-23	37.565	37.570	37.020	37.265	37.265	4,157
2026-09-22	36.695	37.530	36.690	37.450	37.450	2,096,858
2026-09-21	36.245	36.650	36.090	36.580	36.580	3,297

Page 1 of 1 · 23 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.