Rexel S.A. (FRA:E7V)
Germany flag Germany · Delayed Price · Currency is EUR
28.79
+0.44 (1.55%)
Last updated: Oct 21, 2025, 2:28 PM CET

Rexel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.4728.4728.4728.4728.47-1.11%854
Oct 21, 202528.5728.7928.5728.7928.791.55%854
Oct 20, 202528.3528.3528.3528.3528.350.07%682
Oct 17, 202528.3328.3328.3328.3328.330.39%682
Oct 16, 202528.2228.2228.2228.2228.22-1.57%682
Oct 15, 202528.5329.0228.5328.6728.672.94%682
Oct 14, 202527.8527.8527.8527.8527.85-0.14%1,741
Oct 13, 202527.8927.8927.8927.8927.89-0.50%1,741
Oct 10, 202527.9728.0327.9728.0328.03-1.82%1,741
Oct 9, 202528.3028.5528.3028.5528.552.33%1,741
Oct 8, 202527.9027.9027.9027.9027.900.98%5,103
Oct 7, 202527.6327.6327.6327.6327.63-1.67%-
Oct 6, 202528.0228.1028.0228.1028.10-2.29%5,103
Oct 3, 202527.9228.7627.9228.7628.764.73%238
Oct 2, 202527.4627.4627.4627.4627.46-0.44%90
Oct 1, 202527.5827.5827.5827.5827.581.25%-
Sep 30, 202527.2427.2427.2427.2427.24-1.73%-
Sep 29, 202527.3227.8127.3227.7227.723.51%964
Sep 26, 202526.7826.7826.7826.7826.780.26%30
Sep 25, 202526.9226.9226.7126.7126.71-1.98%408
Sep 24, 202527.2527.2527.2527.2527.25-2.29%15
Sep 23, 202527.3327.8927.3327.8927.89-1.97%198
Sep 22, 202528.4528.4528.4528.4528.451.93%200
Sep 19, 202527.9127.9127.9127.9127.911.23%1,167
Sep 18, 202527.5727.5727.5727.5727.57-0.54%1,167
Sep 17, 202527.7227.7227.7227.7227.72-0.25%1,167
Sep 16, 202527.7927.7927.7927.7927.791.46%-
Sep 15, 202527.3927.3927.3927.3927.39-0.83%-
Sep 12, 202527.2127.6227.2127.6227.620.80%1,167
Sep 11, 202527.4027.4027.4027.4027.40-1.62%-
Sep 10, 202527.7927.8727.7927.8527.85-0.89%400
Sep 9, 202528.1028.1028.1028.1028.10-0.60%400
Sep 8, 202527.4628.2727.4628.2728.273.25%400
Sep 5, 202527.3827.3827.3827.3827.380.55%30
Sep 4, 202527.2327.2327.2327.2327.230.22%30
Sep 3, 202527.1727.1727.1727.1727.17-1.20%30
Sep 2, 202527.5027.5027.5027.5027.50-0.18%30
Sep 1, 202527.5527.5527.5527.5527.550.07%30
Aug 29, 202527.5327.5327.5327.5327.532.15%30
Aug 28, 202526.9526.9526.9526.9526.95-0.81%30
Aug 27, 202527.1727.1727.1727.1727.17-1.16%30
Aug 26, 202527.4927.4927.4927.4927.49-2.10%30
Aug 25, 202528.0828.0828.0828.0828.083.12%30
Aug 22, 202527.2327.2327.2327.2327.23-1.30%2,000
Aug 21, 202527.5927.5927.5927.5927.590.47%2,000
Aug 20, 202527.4627.4627.4627.4627.46-1.86%2,000
Aug 19, 202527.2827.9827.2827.9827.980.65%2,000
Aug 18, 202527.6527.8027.6527.8027.80-0.47%78
Aug 15, 202527.2927.9327.2927.9327.936.81%1
Aug 14, 202526.1526.1526.1526.1526.15-0.98%839