Rémy Cointreau SA (LON:0MGU)
London · Delayed Price · Currency is GBP · Price in EUR 43.52
-0.08 (-0.18%)
At close: Oct 31, 2025
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.09 | 43.52 | 42.30 | 43.52 | 43.52 | -0.18% | 1,665 |
| Oct 30, 2025 | 43.11 | 45.28 | 41.20 | 43.60 | 43.60 | -9.15% | 4,789 |
| Oct 29, 2025 | 48.63 | 48.88 | 47.04 | 47.99 | 47.99 | -1.78% | 4,226 |
| Oct 28, 2025 | 48.45 | 48.90 | 48.38 | 48.86 | 48.86 | 0.53% | 2,017 |
| Oct 27, 2025 | 50.40 | 50.15 | 48.60 | 48.60 | 48.60 | -2.29% | 225 |
| Oct 24, 2025 | 49.86 | 50.25 | 49.24 | 49.74 | 49.74 | -0.52% | 25 |
| Oct 23, 2025 | 50.25 | 51.25 | 49.94 | 50.00 | 50.00 | -0.79% | 3,507 |
| Oct 22, 2025 | 49.19 | 50.40 | 49.00 | 50.40 | 50.40 | 2.56% | 2,208 |
| Oct 21, 2025 | 49.87 | 49.70 | 49.14 | 49.14 | 49.14 | 0.16% | 1,488 |
| Oct 20, 2025 | 47.91 | 49.40 | 47.54 | 49.06 | 49.06 | 2.21% | 656 |
| Oct 17, 2025 | 46.05 | 48.00 | 45.82 | 48.00 | 48.00 | 3.23% | 652 |
| Oct 16, 2025 | 44.49 | 46.50 | 44.70 | 46.50 | 46.50 | 4.59% | 2,877 |
| Oct 15, 2025 | 43.46 | 44.62 | 43.60 | 44.46 | 44.46 | 2.77% | 609 |
| Oct 14, 2025 | 42.89 | 43.88 | 42.88 | 43.26 | 43.26 | -0.37% | 2,467 |
| Oct 13, 2025 | 44.10 | 44.58 | 42.96 | 43.42 | 43.42 | -1.32% | 3,545 |
| Oct 10, 2025 | 45.72 | 46.40 | 44.00 | 44.00 | 44.00 | -5.61% | 1,484 |
| Oct 9, 2025 | 46.64 | 46.98 | 45.54 | 46.62 | 46.62 | -0.52% | 27,181 |
| Oct 8, 2025 | 47.42 | 47.16 | 46.26 | 46.86 | 46.86 | 0.69% | 917 |
| Oct 7, 2025 | 48.30 | 48.26 | 46.16 | 46.54 | 46.54 | -2.88% | 2,286 |
| Oct 6, 2025 | 48.49 | 48.26 | 47.42 | 47.92 | 47.92 | 0.04% | 9,972 |
| Oct 3, 2025 | 46.76 | 47.92 | 45.78 | 47.90 | 47.90 | 2.22% | 110 |
| Oct 2, 2025 | 46.01 | 47.38 | 46.56 | 46.86 | 46.86 | 0.05% | 27,610 |
| Oct 1, 2025 | 45.23 | 46.84 | 45.86 | 46.84 | 46.84 | 2.00% | 415 |
| Sep 30, 2025 | 45.55 | 45.92 | 44.64 | 45.92 | 45.92 | 0.53% | 6,444 |
| Sep 29, 2025 | 45.57 | 46.32 | 45.56 | 45.68 | 45.68 | 0.53% | 1,917 |
| Sep 26, 2025 | 46.03 | 46.38 | 45.08 | 45.44 | 45.44 | -2.53% | 449 |
| Sep 25, 2025 | 47.09 | 47.26 | 46.62 | 46.62 | 46.62 | -0.85% | 115 |
| Sep 24, 2025 | 47.95 | 47.12 | 46.38 | 47.02 | 47.02 | -0.08% | 1,285 |
| Sep 23, 2025 | 46.21 | 47.92 | 46.54 | 47.06 | 47.06 | 1.16% | 749 |
| Sep 22, 2025 | 46.58 | 46.96 | 46.30 | 46.52 | 46.52 | -0.30% | 3,029 |
| Sep 19, 2025 | 46.29 | 46.72 | 46.20 | 46.66 | 46.66 | - | 1,261 |
| Sep 18, 2025 | 46.99 | 46.72 | 46.12 | 46.66 | 46.66 | 0.47% | 291 |
| 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 |