Rexel S.A. (EPA:RXL)
France · Delayed Price · Currency is EUR 25.95
-0.63 (-2.37%)
Aug 1, 2025, 5:35 PM CET
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.23 | 26.56 | 25.65 | 25.95 | 25.95 | -2.37% | 638,801 |
| Jul 31, 2025 | 27.36 | 27.40 | 26.58 | 26.58 | 26.58 | -3.03% | 798,339 |
| Jul 30, 2025 | 27.44 | 28.05 | 27.31 | 27.41 | 27.41 | -0.44% | 828,321 |
| Jul 29, 2025 | 27.41 | 28.08 | 26.77 | 27.53 | 27.53 | 5.48% | 1,591,881 |
| Jul 28, 2025 | 26.79 | 27.05 | 25.93 | 26.10 | 26.10 | -1.47% | 748,496 |
| Jul 25, 2025 | 26.81 | 26.87 | 26.34 | 26.49 | 26.49 | -1.52% | 733,581 |
| Jul 24, 2025 | 27.09 | 27.32 | 26.76 | 26.90 | 26.90 | 0.22% | 590,118 |
| Jul 23, 2025 | 26.55 | 26.96 | 26.46 | 26.84 | 26.84 | 3.03% | 672,245 |
| Jul 22, 2025 | 26.47 | 26.53 | 25.74 | 26.05 | 26.05 | -2.07% | 607,751 |
| Jul 21, 2025 | 26.69 | 27.03 | 26.47 | 26.60 | 26.60 | -0.04% | 394,717 |
| Jul 18, 2025 | 26.71 | 26.98 | 26.55 | 26.61 | 26.61 | 0.38% | 528,290 |
| Jul 17, 2025 | 26.19 | 26.90 | 26.11 | 26.51 | 26.51 | 3.51% | 498,479 |
| Jul 16, 2025 | 25.98 | 26.17 | 25.61 | 25.61 | 25.61 | -1.80% | 356,689 |
| Jul 15, 2025 | 26.23 | 26.61 | 26.08 | 26.08 | 26.08 | -0.27% | 579,441 |
| Jul 14, 2025 | 25.91 | 26.42 | 25.90 | 26.15 | 26.15 | -0.30% | 423,145 |
| Jul 11, 2025 | 26.41 | 26.41 | 25.95 | 26.23 | 26.23 | -1.43% | 535,902 |
| Jul 10, 2025 | 26.44 | 26.69 | 26.31 | 26.61 | 26.61 | 1.33% | 550,233 |
| Jul 9, 2025 | 25.77 | 26.77 | 25.77 | 26.26 | 26.26 | 3.06% | 1,102,373 |
| Jul 8, 2025 | 25.49 | 25.54 | 25.30 | 25.48 | 25.48 | 0.35% | 493,434 |
| Jul 7, 2025 | 25.51 | 25.58 | 25.27 | 25.39 | 25.39 | -0.43% | 372,931 |
| Jul 4, 2025 | 25.68 | 25.78 | 25.36 | 25.50 | 25.50 | -1.51% | 344,710 |
| Jul 3, 2025 | 26.39 | 26.45 | 25.89 | 25.89 | 25.89 | -1.37% | 303,038 |
| Jul 2, 2025 | 25.99 | 26.32 | 25.80 | 26.25 | 26.25 | 1.27% | 516,500 |
| Jul 1, 2025 | 26.14 | 26.19 | 25.61 | 25.92 | 25.92 | -0.84% | 506,774 |
| Jun 30, 2025 | 26.59 | 26.64 | 26.09 | 26.14 | 26.14 | -1.28% | 560,690 |
| Jun 27, 2025 | 25.69 | 26.55 | 25.65 | 26.48 | 26.48 | 3.52% | 573,692 |
| Jun 26, 2025 | 25.69 | 25.91 | 25.36 | 25.58 | 25.58 | 0.12% | 578,465 |
| Jun 25, 2025 | 25.50 | 25.78 | 25.36 | 25.55 | 25.55 | 0.31% | 498,215 |
| Jun 24, 2025 | 25.29 | 25.67 | 25.19 | 25.47 | 25.47 | 3.71% | 523,759 |
| Jun 23, 2025 | 24.90 | 24.96 | 24.48 | 24.56 | 24.56 | -1.96% | 494,533 |
| Jun 20, 2025 | 25.20 | 25.56 | 25.05 | 25.05 | 25.05 | -0.08% | 1,169,939 |
| Jun 19, 2025 | 25.05 | 25.32 | 24.90 | 25.07 | 25.07 | -0.95% | 526,383 |
| Jun 18, 2025 | 25.36 | 25.55 | 25.20 | 25.31 | 25.31 | -0.24% | 652,873 |
| Jun 17, 2025 | 25.11 | 25.39 | 24.98 | 25.37 | 25.37 | 0.28% | 548,734 |
| Jun 16, 2025 | 24.97 | 25.40 | 24.97 | 25.30 | 25.30 | 1.36% | 341,948 |
| Jun 13, 2025 | 24.64 | 25.21 | 24.64 | 24.96 | 24.96 | -1.42% | 414,163 |
| Jun 12, 2025 | 25.46 | 25.54 | 25.00 | 25.32 | 25.32 | -1.17% | 454,318 |
| Jun 11, 2025 | 25.42 | 25.77 | 25.42 | 25.62 | 25.62 | 0.91% | 478,354 |
| Jun 10, 2025 | 25.19 | 25.39 | 25.03 | 25.39 | 25.39 | 0.47% | 482,567 |
| Jun 9, 2025 | 24.89 | 25.27 | 24.84 | 25.27 | 25.27 | 1.61% | 423,296 |
| Jun 6, 2025 | 24.80 | 25.00 | 24.64 | 24.87 | 24.87 | 0.12% | 309,248 |
| Jun 5, 2025 | 24.90 | 25.04 | 24.69 | 24.84 | 24.84 | -0.44% | 352,078 |
| Jun 4, 2025 | 24.80 | 25.24 | 24.62 | 24.95 | 24.95 | 1.51% | 532,679 |
| Jun 3, 2025 | 24.14 | 24.63 | 23.93 | 24.58 | 24.58 | 1.82% | 476,489 |
| Jun 2, 2025 | 24.47 | 24.61 | 24.14 | 24.14 | 24.14 | -2.39% | 542,535 |
| May 30, 2025 | 24.97 | 25.30 | 24.73 | 24.73 | 24.73 | -1.24% | 1,847,123 |
| May 29, 2025 | 25.61 | 25.64 | 24.97 | 25.04 | 25.04 | -0.20% | 468,133 |
| May 28, 2025 | 25.28 | 25.58 | 25.09 | 25.09 | 25.09 | -0.99% | 370,484 |
| May 27, 2025 | 25.07 | 25.38 | 25.06 | 25.34 | 25.34 | 0.88% | 394,102 |
| May 26, 2025 | 25.10 | 25.25 | 24.99 | 25.12 | 25.12 | 2.20% | 287,467 |