Rémy Cointreau SA (EPA:RCO)
France · Delayed Price · Currency is EUR 45.50
-0.94 (-2.02%)
Sep 26, 2025, 5:38 PM CET
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.30 | 46.54 | 45.06 | 45.50 | 45.50 | -2.02% | 36,940 |
| Sep 25, 2025 | 47.26 | 47.56 | 46.22 | 46.44 | 46.44 | -1.78% | 71,388 |
| Sep 24, 2025 | 46.98 | 47.28 | 46.32 | 47.28 | 47.28 | 0.60% | 48,454 |
| Sep 23, 2025 | 46.64 | 47.98 | 46.64 | 47.00 | 47.00 | 0.99% | 66,324 |
| Sep 22, 2025 | 46.38 | 47.00 | 46.10 | 46.54 | 46.54 | -0.43% | 82,866 |
| Sep 19, 2025 | 46.26 | 47.04 | 46.12 | 46.74 | 46.74 | 0.99% | 99,758 |
| Sep 18, 2025 | 46.50 | 47.10 | 45.98 | 46.28 | 46.28 | -0.69% | 51,567 |
| Sep 17, 2025 | 46.32 | 46.96 | 45.80 | 46.60 | 46.60 | 1.04% | 62,647 |
| Sep 16, 2025 | 46.02 | 46.62 | 45.52 | 46.12 | 46.12 | 0.22% | 103,209 |
| Sep 15, 2025 | 46.62 | 47.68 | 46.02 | 46.02 | 46.02 | -0.43% | 123,945 |
| Sep 12, 2025 | 46.84 | 46.84 | 45.82 | 46.22 | 46.22 | -1.11% | 73,949 |
| Sep 11, 2025 | 47.42 | 47.62 | 46.48 | 46.74 | 46.74 | -1.43% | 86,811 |
| Sep 10, 2025 | 50.00 | 50.05 | 46.58 | 47.42 | 47.42 | -5.25% | 285,275 |
| Sep 9, 2025 | 51.00 | 51.50 | 49.62 | 50.05 | 50.05 | -2.44% | 132,491 |
| Sep 8, 2025 | 52.70 | 52.70 | 50.35 | 51.30 | 51.30 | -2.66% | 89,125 |
| Sep 5, 2025 | 53.45 | 53.45 | 52.40 | 52.70 | 52.70 | -0.85% | 47,049 |
| Sep 4, 2025 | 53.50 | 54.05 | 52.35 | 53.15 | 53.15 | -1.02% | 61,349 |
| Sep 3, 2025 | 52.85 | 54.05 | 52.55 | 53.70 | 53.70 | 1.70% | 71,356 |
| Sep 2, 2025 | 52.25 | 53.80 | 52.25 | 52.80 | 52.80 | 0.96% | 84,890 |
| Sep 1, 2025 | 52.90 | 52.95 | 51.95 | 52.30 | 52.30 | -0.19% | 62,619 |
| Aug 29, 2025 | 55.40 | 55.45 | 52.40 | 52.40 | 52.40 | -4.12% | 121,840 |
| Aug 28, 2025 | 54.15 | 57.15 | 54.15 | 54.65 | 54.65 | 1.02% | 121,690 |
| Aug 27, 2025 | 53.50 | 54.85 | 53.40 | 54.10 | 54.10 | 0.84% | 34,054 |
| Aug 26, 2025 | 54.45 | 54.80 | 53.40 | 53.65 | 53.65 | -2.81% | 80,944 |
| Aug 25, 2025 | 56.65 | 56.65 | 54.60 | 55.20 | 55.20 | -1.95% | 41,482 |
| Aug 22, 2025 | 55.50 | 56.40 | 55.40 | 56.30 | 56.30 | 1.26% | 49,046 |
| Aug 21, 2025 | 56.55 | 56.55 | 55.35 | 55.60 | 55.60 | -1.77% | 51,656 |
| Aug 20, 2025 | 55.80 | 57.15 | 55.70 | 56.60 | 56.60 | 0.98% | 58,861 |
| Aug 19, 2025 | 53.90 | 56.40 | 53.90 | 56.05 | 56.05 | 4.28% | 72,153 |
| Aug 18, 2025 | 54.15 | 54.45 | 53.35 | 53.75 | 53.75 | -1.56% | 46,282 |
| Aug 15, 2025 | 53.90 | 54.85 | 53.65 | 54.60 | 54.60 | 2.06% | 49,875 |
| Aug 14, 2025 | 53.35 | 53.95 | 53.05 | 53.50 | 53.50 | 0.19% | 42,793 |
| Aug 13, 2025 | 53.50 | 53.95 | 52.85 | 53.40 | 53.40 | -0.47% | 110,672 |
| Aug 12, 2025 | 53.65 | 54.00 | 52.95 | 53.65 | 53.65 | -0.09% | 59,946 |
| Aug 11, 2025 | 53.75 | 54.25 | 53.35 | 53.70 | 53.70 | - | 66,588 |
| Aug 8, 2025 | 53.70 | 54.40 | 53.35 | 53.70 | 53.70 | 0.85% | 59,916 |
| Aug 7, 2025 | 51.90 | 53.80 | 51.30 | 53.25 | 53.25 | 3.30% | 85,539 |
| Aug 6, 2025 | 50.85 | 52.15 | 50.60 | 51.55 | 51.55 | 1.08% | 96,829 |
| Aug 5, 2025 | 51.30 | 52.50 | 50.15 | 51.00 | 51.00 | -0.39% | 95,067 |
| Aug 4, 2025 | 51.50 | 51.50 | 50.35 | 51.20 | 51.20 | -0.68% | 77,305 |
| Aug 1, 2025 | 52.00 | 52.55 | 51.55 | 51.55 | 51.55 | -1.34% | 92,386 |
| 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 |