Rémy Cointreau SA (LON:0MGU)
London · Delayed Price · Currency is GBP · Price in EUR 46.48
-0.18 (-0.39%)
At close: Sep 12, 2025
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 45.90 | 46.94 | 45.88 | 46.44 | 46.44 | 0.51% | 20 |
| Sep 16, 2025 | 45.98 | 46.46 | 45.66 | 46.20 | 46.20 | -0.60% | 3,173 |
| Sep 15, 2025 | 46.72 | 47.66 | 46.38 | 46.48 | 46.48 | - | 405 |
| Sep 12, 2025 | 47.42 | 46.94 | 45.94 | 46.48 | 46.48 | -0.39% | 392 |
| Sep 11, 2025 | 47.46 | 47.54 | 46.64 | 46.66 | 46.66 | -1.81% | 249 |
| Sep 10, 2025 | 49.87 | 50.50 | 46.60 | 47.52 | 47.52 | -4.88% | 3,115 |
| Sep 9, 2025 | 51.48 | 51.60 | 49.62 | 49.96 | 49.96 | -1.26% | 656 |
| Sep 8, 2025 | 53.23 | 53.70 | 50.60 | 50.60 | 50.60 | -3.53% | 1,369 |
| Sep 5, 2025 | 52.65 | 53.60 | 52.45 | 52.45 | 52.45 | -1.56% | 532 |
| Sep 4, 2025 | 53.33 | 53.50 | 52.45 | 53.28 | 53.28 | -0.87% | 729 |
| Sep 3, 2025 | 52.75 | 54.20 | 52.60 | 53.75 | 53.75 | 1.42% | 4,097 |
| Sep 2, 2025 | 52.25 | 53.90 | 52.25 | 53.00 | 53.00 | 1.53% | 864 |
| Sep 1, 2025 | 52.50 | 53.00 | 52.00 | 52.20 | 52.20 | -0.85% | 375 |
| Aug 29, 2025 | 55.83 | 55.45 | 52.65 | 52.65 | 52.65 | -4.01% | 1,826 |
| Aug 28, 2025 | 54.30 | 57.00 | 54.10 | 54.85 | 54.85 | 1.11% | 530 |
| Aug 27, 2025 | 53.48 | 54.65 | 53.55 | 54.25 | 54.25 | 1.50% | 123 |
| Aug 26, 2025 | 54.20 | 55.60 | 53.45 | 53.45 | 53.45 | -2.33% | 2,286 |
| Aug 25, 2025 | 56.50 | 56.80 | 54.73 | 54.73 | 54.73 | -2.62% | 193 |
| Aug 22, 2025 | 55.43 | 56.30 | 55.40 | 56.20 | 56.20 | 1.17% | 120,020 |
| Aug 21, 2025 | 56.55 | 56.60 | 55.55 | 55.55 | 55.55 | -1.59% | 245 |
| Aug 20, 2025 | 55.93 | 57.20 | 55.65 | 56.45 | 56.45 | 0.71% | 345 |
| Aug 19, 2025 | 54.10 | 56.40 | 53.80 | 56.05 | 56.05 | 4.67% | 23,304 |
| Aug 18, 2025 | 53.53 | 54.40 | 53.55 | 53.55 | 53.55 | -2.10% | 99 |
| Aug 15, 2025 | 53.63 | 54.85 | 53.50 | 54.70 | 54.70 | 2.24% | 187 |
| Aug 14, 2025 | 53.38 | 53.95 | 53.25 | 53.50 | 53.50 | 0.75% | 60 |
| Aug 13, 2025 | 53.68 | 54.80 | 52.90 | 53.10 | 53.10 | -1.30% | 525 |
| Aug 12, 2025 | 53.78 | 53.90 | 53.10 | 53.80 | 53.80 | 0.51% | 4,070 |
| Aug 11, 2025 | 54.00 | 54.50 | 52.75 | 53.53 | 53.53 | -0.51% | 157 |
| Aug 8, 2025 | 54.85 | 54.05 | 53.35 | 53.80 | 53.80 | 0.28% | 6,438 |
| Aug 7, 2025 | 52.50 | 53.70 | 51.50 | 53.65 | 53.65 | 3.97% | 120,081 |
| Aug 6, 2025 | 51.14 | 52.10 | 50.70 | 51.60 | 51.60 | 1.38% | 965 |
| Aug 5, 2025 | 51.19 | 52.35 | 50.15 | 50.90 | 50.90 | -0.20% | 71 |
| Aug 4, 2025 | 52.00 | 51.50 | 50.30 | 51.00 | 51.00 | -2.39% | 2,168 |
| Aug 1, 2025 | 52.00 | 52.50 | 51.65 | 52.25 | 52.25 | -0.48% | 71 |
| Jul 31, 2025 | 54.20 | 54.50 | 52.45 | 52.50 | 52.50 | -3.14% | 545 |
| Jul 30, 2025 | 55.88 | 57.15 | 54.20 | 54.20 | 54.20 | -4.32% | 49 |
| Jul 29, 2025 | 58.80 | 58.90 | 56.30 | 56.65 | 56.65 | -3.57% | 497 |
| Jul 28, 2025 | 62.85 | 61.80 | 57.75 | 58.75 | 58.75 | -5.24% | 1,031 |
| Jul 25, 2025 | 59.48 | 62.35 | 58.80 | 62.00 | 60.50 | 6.87% | 17,573 |
| Jul 24, 2025 | 57.18 | 59.30 | 56.50 | 58.01 | 56.61 | 3.23% | 8,817 |
| Jul 23, 2025 | 55.13 | 56.80 | 55.05 | 56.20 | 54.84 | 3.21% | 10,198 |
| Jul 22, 2025 | 53.88 | 54.45 | 52.85 | 54.45 | 53.13 | 0.46% | 39 |
| Jul 21, 2025 | 54.50 | 54.65 | 53.55 | 54.20 | 52.89 | -0.18% | 20,501 |
| Jul 18, 2025 | 53.93 | 54.90 | 53.35 | 54.30 | 52.99 | 1.97% | 2,598 |
| Jul 17, 2025 | 52.45 | 53.65 | 52.25 | 53.25 | 51.96 | 2.11% | 1,024 |
| Jul 16, 2025 | 51.88 | 53.30 | 51.85 | 52.15 | 50.89 | -0.67% | 49,442 |
| Jul 15, 2025 | 54.00 | 53.90 | 52.50 | 52.50 | 51.23 | -0.28% | 34,474 |
| Jul 14, 2025 | 53.28 | 54.30 | 52.55 | 52.65 | 51.38 | -4.53% | 64,648 |
| Jul 11, 2025 | 55.88 | 55.85 | 54.45 | 55.15 | 53.82 | -0.90% | 1,231 |
| Jul 10, 2025 | 52.80 | 55.65 | 52.45 | 55.65 | 54.30 | 6.00% | 2,109 |