Rémy Cointreau SA (EPA:RCO)
France flag France · Delayed Price · Currency is EUR
53.80
+1.00 (1.89%)
Sep 3, 2025, 5:19 PM CET

Rémy Cointreau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202552.2553.8052.2552.8052.800.96%84,890
Sep 1, 202552.9052.9551.9552.3052.30-0.19%62,619
Aug 29, 202555.4055.4552.4052.4052.40-4.12%121,840
Aug 28, 202554.1557.1554.1554.6554.651.02%121,690
Aug 27, 202553.5054.8553.4054.1054.100.84%34,054
Aug 26, 202554.4554.8053.4053.6553.65-2.81%80,944
Aug 25, 202556.6556.6554.6055.2055.20-1.95%41,482
Aug 22, 202555.5056.4055.4056.3056.301.26%49,046
Aug 21, 202556.5556.5555.3555.6055.60-1.77%51,656
Aug 20, 202555.8057.1555.7056.6056.600.98%58,861
Aug 19, 202553.9056.4053.9056.0556.054.28%72,153
Aug 18, 202554.1554.4553.3553.7553.75-1.56%46,282
Aug 15, 202553.9054.8553.6554.6054.602.06%49,875
Aug 14, 202553.3553.9553.0553.5053.500.19%42,793
Aug 13, 202553.5053.9552.8553.4053.40-0.47%110,672
Aug 12, 202553.6554.0052.9553.6553.65-0.09%59,946
Aug 11, 202553.7554.2553.3553.7053.70-66,588
Aug 8, 202553.7054.4053.3553.7053.700.85%59,916
Aug 7, 202551.9053.8051.3053.2553.253.30%85,539
Aug 6, 202550.8552.1550.6051.5551.551.08%96,829
Aug 5, 202551.3052.5050.1551.0051.00-0.39%95,067
Aug 4, 202551.5051.5050.3551.2051.20-0.68%77,305
Aug 1, 202552.0052.5551.5551.5551.55-1.34%92,386
Jul 31, 202553.9554.3552.2552.2552.25-3.95%117,372
Jul 30, 202556.4056.8554.0554.4054.40-3.63%152,728
Jul 29, 202558.9058.9056.4056.4556.45-3.91%141,664
Jul 28, 202561.5561.7557.7558.7558.75-5.77%153,688
Jul 25, 202559.6562.3558.5062.3560.858.06%302,542
Jul 24, 202557.4059.1556.4057.7056.313.04%175,389
Jul 23, 202555.5056.7554.8056.0054.653.32%127,995
Jul 22, 202553.6054.5052.8554.2052.900.28%93,438
Jul 21, 202554.1054.6553.9054.0552.750.09%48,271
Jul 18, 202553.8054.6553.3554.0052.701.41%96,726
Jul 17, 202552.6053.3552.1553.2551.972.01%55,034
Jul 16, 202552.0553.3551.8052.2050.94-0.67%93,393
Jul 15, 202553.4054.0052.3552.5551.29-1.59%88,034
Jul 14, 202554.2554.4052.4553.4052.12-3.35%139,854
Jul 11, 202555.8056.0054.3055.2553.92-2.21%134,728
Jul 10, 202552.5056.5052.5056.5055.147.72%269,037
Jul 9, 202553.6053.7052.1552.4551.19-0.66%114,971
Jul 8, 202550.5553.6550.5052.8051.534.24%190,954
Jul 7, 202549.0652.2048.1650.6549.433.71%197,309
Jul 4, 202547.6249.6444.3848.8447.672.18%330,891
Jul 3, 202548.1048.5647.5847.8046.65-75,160
Jul 2, 202546.6848.0046.0047.8046.652.80%130,487
Jul 1, 202543.3246.5043.2446.5045.387.34%157,080
Jun 30, 202543.4043.9042.7443.3242.280.60%79,276
Jun 27, 202543.1445.6243.0043.0642.020.75%295,108
Jun 26, 202543.8043.9242.6042.7441.71-1.75%114,824
Jun 25, 202544.3644.6043.5043.5042.45-2.12%56,594