Rexel S.A. (FRA:E7V)
Germany · Delayed Price · Currency is EUR 27.24
-0.48 (-1.73%)
Last updated: Sep 30, 2025, 8:17 AM CET
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | -1.73% | - |
| Sep 29, 2025 | 27.32 | 27.81 | 27.32 | 27.72 | 27.72 | 3.51% | 964 |
| Sep 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% | 408 |
| Sep 25, 2025 | 26.92 | 26.92 | 26.71 | 26.71 | 26.71 | -1.98% | 408 |
| Sep 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.29% | 198 |
| Sep 23, 2025 | 27.33 | 27.89 | 27.33 | 27.89 | 27.89 | -1.97% | 198 |
| Sep 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.93% | 200 |
| Sep 19, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.23% | 1,167 |
| Sep 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.54% | 1,167 |
| Sep 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.25% | 1,167 |
| Sep 16, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.46% | - |
| Sep 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.83% | - |
| Sep 12, 2025 | 27.21 | 27.62 | 27.21 | 27.62 | 27.62 | 0.80% | 1,167 |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.62% | - |
| Sep 10, 2025 | 27.79 | 27.87 | 27.79 | 27.85 | 27.85 | -0.89% | 400 |
| Sep 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.60% | 400 |
| Sep 8, 2025 | 27.46 | 28.27 | 27.46 | 28.27 | 28.27 | 3.25% | 400 |
| Sep 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.55% | 30 |
| Sep 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.22% | 30 |
| Sep 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.20% | 30 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | 30 |
| Sep 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.07% | 30 |
| Aug 29, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.15% | 30 |
| Aug 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.81% | 30 |
| Aug 27, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.16% | 30 |
| Aug 26, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.10% | 30 |
| Aug 25, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 3.12% | 30 |
| Aug 22, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.30% | 2,000 |
| Aug 21, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.47% | 2,000 |
| Aug 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.86% | 2,000 |
| Aug 19, 2025 | 27.28 | 27.98 | 27.28 | 27.98 | 27.98 | 0.65% | 2,000 |
| Aug 18, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | -0.47% | 78 |
| Aug 15, 2025 | 27.29 | 27.93 | 27.29 | 27.93 | 27.93 | 6.81% | 1 |
| Aug 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.98% | 839 |
| Aug 13, 2025 | 26.33 | 26.41 | 26.33 | 26.41 | 26.41 | 1.30% | 839 |
| Aug 12, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.95% | 30 |
| Aug 11, 2025 | 26.19 | 26.32 | 26.19 | 26.32 | 26.32 | 1.54% | 30 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.80% | 600 |
| Aug 7, 2025 | 25.69 | 26.13 | 25.69 | 26.13 | 26.13 | -0.34% | 600 |
| Aug 6, 2025 | 25.68 | 26.22 | 25.68 | 26.22 | 26.22 | 1.00% | 2,000 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | 329 |
| Aug 4, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 26.03 | -1.44% | 329 |
| Aug 1, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -3.19% | 2 |
| Jul 31, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.05% | 2 |
| Jul 30, 2025 | 27.40 | 27.57 | 27.40 | 27.57 | 27.57 | 6.12% | 2 |
| Jul 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.44% | 2,000 |
| Jul 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% | 2,000 |
| Jul 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.01% | 2,000 |
| Jul 24, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.15% | 2,000 |
| Jul 23, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.22% | 2,000 |