Rexel S.A. (FRA:E7V)
28.79
+0.44 (1.55%)
Last updated: Oct 21, 2025, 2:28 PM CET
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.11% | 854 |
| Oct 21, 2025 | 28.57 | 28.79 | 28.57 | 28.79 | 28.79 | 1.55% | 854 |
| Oct 20, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% | 682 |
| Oct 17, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.39% | 682 |
| Oct 16, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.57% | 682 |
| Oct 15, 2025 | 28.53 | 29.02 | 28.53 | 28.67 | 28.67 | 2.94% | 682 |
| Oct 14, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.14% | 1,741 |
| Oct 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.50% | 1,741 |
| Oct 10, 2025 | 27.97 | 28.03 | 27.97 | 28.03 | 28.03 | -1.82% | 1,741 |
| Oct 9, 2025 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | 2.33% | 1,741 |
| Oct 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.98% | 5,103 |
| Oct 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.67% | - |
| Oct 6, 2025 | 28.02 | 28.10 | 28.02 | 28.10 | 28.10 | -2.29% | 5,103 |
| Oct 3, 2025 | 27.92 | 28.76 | 27.92 | 28.76 | 28.76 | 4.73% | 238 |
| Oct 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.44% | 90 |
| Oct 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.25% | - |
| Sep 30, 2025 | 27.24 | 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% | 30 |
| 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% | 15 |
| 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 |