Rémy Cointreau SA (EPA:RCO)
France · Delayed Price · Currency is EUR 51.55
-0.70 (-1.34%)
Aug 1, 2025, 5:35 PM CET
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 53.95 | 54.35 | 52.25 | 52.25 | 52.25 | -3.95% | 117,372 |
| Jul 30, 2025 | 56.40 | 56.85 | 54.05 | 54.40 | 54.40 | -3.63% | 152,728 |
| Jul 29, 2025 | 58.90 | 58.90 | 56.40 | 56.45 | 56.45 | -3.91% | 141,664 |
| Jul 28, 2025 | 61.55 | 61.75 | 57.75 | 58.75 | 58.75 | -5.77% | 153,688 |
| Jul 25, 2025 | 59.65 | 62.35 | 58.50 | 62.35 | 60.85 | 8.06% | 302,542 |
| Jul 24, 2025 | 57.40 | 59.15 | 56.40 | 57.70 | 56.31 | 3.04% | 175,389 |
| Jul 23, 2025 | 55.50 | 56.75 | 54.80 | 56.00 | 54.65 | 3.32% | 127,995 |
| Jul 22, 2025 | 53.60 | 54.50 | 52.85 | 54.20 | 52.90 | 0.28% | 93,438 |
| Jul 21, 2025 | 54.10 | 54.65 | 53.90 | 54.05 | 52.75 | 0.09% | 48,271 |
| Jul 18, 2025 | 53.80 | 54.65 | 53.35 | 54.00 | 52.70 | 1.41% | 96,726 |
| Jul 17, 2025 | 52.60 | 53.35 | 52.15 | 53.25 | 51.97 | 2.01% | 55,034 |
| Jul 16, 2025 | 52.05 | 53.35 | 51.80 | 52.20 | 50.94 | -0.67% | 93,393 |
| Jul 15, 2025 | 53.40 | 54.00 | 52.35 | 52.55 | 51.29 | -1.59% | 88,034 |
| Jul 14, 2025 | 54.25 | 54.40 | 52.45 | 53.40 | 52.12 | -3.35% | 139,854 |
| Jul 11, 2025 | 55.80 | 56.00 | 54.30 | 55.25 | 53.92 | -2.21% | 134,728 |
| Jul 10, 2025 | 52.50 | 56.50 | 52.50 | 56.50 | 55.14 | 7.72% | 269,037 |
| Jul 9, 2025 | 53.60 | 53.70 | 52.15 | 52.45 | 51.19 | -0.66% | 114,971 |
| Jul 8, 2025 | 50.55 | 53.65 | 50.50 | 52.80 | 51.53 | 4.24% | 190,954 |
| Jul 7, 2025 | 49.06 | 52.20 | 48.16 | 50.65 | 49.43 | 3.71% | 197,309 |
| Jul 4, 2025 | 47.62 | 49.64 | 44.38 | 48.84 | 47.67 | 2.18% | 330,891 |
| Jul 3, 2025 | 48.10 | 48.56 | 47.58 | 47.80 | 46.65 | - | 75,160 |
| Jul 2, 2025 | 46.68 | 48.00 | 46.00 | 47.80 | 46.65 | 2.80% | 130,487 |
| Jul 1, 2025 | 43.32 | 46.50 | 43.24 | 46.50 | 45.38 | 7.34% | 157,080 |
| Jun 30, 2025 | 43.40 | 43.90 | 42.74 | 43.32 | 42.28 | 0.60% | 79,276 |
| Jun 27, 2025 | 43.14 | 45.62 | 43.00 | 43.06 | 42.02 | 0.75% | 295,108 |
| Jun 26, 2025 | 43.80 | 43.92 | 42.60 | 42.74 | 41.71 | -1.75% | 114,824 |
| Jun 25, 2025 | 44.36 | 44.60 | 43.50 | 43.50 | 42.45 | -2.12% | 56,594 |
| Jun 24, 2025 | 45.72 | 46.04 | 44.36 | 44.44 | 43.37 | -0.45% | 52,834 |
| Jun 23, 2025 | 44.44 | 45.40 | 44.20 | 44.64 | 43.57 | -1.33% | 86,780 |
| Jun 20, 2025 | 45.74 | 46.00 | 45.06 | 45.24 | 44.15 | -0.18% | 86,210 |
| Jun 19, 2025 | 45.20 | 45.90 | 45.10 | 45.32 | 44.23 | -1.09% | 65,954 |
| Jun 18, 2025 | 46.98 | 47.22 | 45.58 | 45.82 | 44.72 | -2.80% | 109,157 |
| Jun 17, 2025 | 48.38 | 48.64 | 46.84 | 47.14 | 46.01 | -3.24% | 117,914 |
| Jun 16, 2025 | 50.75 | 50.95 | 48.72 | 48.72 | 47.55 | -4.28% | 132,884 |
| Jun 13, 2025 | 50.50 | 51.80 | 49.96 | 50.90 | 49.68 | -1.36% | 170,044 |
| Jun 12, 2025 | 48.68 | 51.85 | 48.22 | 51.60 | 50.36 | 5.18% | 174,969 |
| Jun 11, 2025 | 49.46 | 49.86 | 48.98 | 49.06 | 47.88 | -1.17% | 78,247 |
| Jun 10, 2025 | 49.30 | 49.86 | 48.88 | 49.64 | 48.45 | 0.57% | 101,932 |
| Jun 9, 2025 | 46.82 | 50.45 | 46.68 | 49.36 | 48.17 | 5.02% | 165,850 |
| Jun 6, 2025 | 46.90 | 47.18 | 45.82 | 47.00 | 45.87 | -0.51% | 101,543 |
| Jun 5, 2025 | 49.32 | 49.64 | 47.24 | 47.24 | 46.10 | -3.20% | 109,406 |
| Jun 4, 2025 | 47.00 | 50.10 | 45.50 | 48.80 | 47.63 | 4.01% | 243,354 |
| Jun 3, 2025 | 46.82 | 46.92 | 45.84 | 46.92 | 45.79 | 0.21% | 70,697 |
| Jun 2, 2025 | 46.58 | 47.02 | 46.34 | 46.82 | 45.69 | -0.76% | 60,852 |
| May 30, 2025 | 47.20 | 48.38 | 47.18 | 47.18 | 46.04 | -0.67% | 147,502 |
| May 29, 2025 | 47.64 | 48.94 | 47.24 | 47.50 | 46.36 | 0.76% | 76,654 |
| May 28, 2025 | 47.48 | 47.54 | 46.00 | 47.14 | 46.01 | -0.38% | 57,638 |
| May 27, 2025 | 47.48 | 47.74 | 46.66 | 47.32 | 46.18 | 0.25% | 32,771 |
| May 26, 2025 | 47.20 | 47.56 | 47.08 | 47.20 | 46.06 | 2.03% | 33,835 |
| May 23, 2025 | 48.32 | 48.32 | 44.96 | 46.26 | 45.15 | -4.06% | 126,408 |