Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
4.055
+0.005 (0.13%)
At close: Mar 27, 2026
REMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | 0.12% | 5,694 |
| Mar 26, 2026 | 4.06 | 4.15 | 4.05 | 4.05 | 4.05 | 0.50% | 20,731 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 2,581 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -2.49% | 5,446 |
| Mar 23, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 2.29% | 7,305 |
| Mar 20, 2026 | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -2.31% | 21,050 |
| Mar 19, 2026 | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | - | 5,461 |
| Mar 18, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -1.79% | 6,546 |
| Mar 17, 2026 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.67% | 4,283 |
| Mar 16, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | 0.14% | 5,457 |
| Mar 13, 2026 | 4.19 | 4.21 | 4.15 | 4.15 | 4.15 | 0.14% | 8,682 |
| Mar 12, 2026 | 4.17 | 4.19 | 4.10 | 4.14 | 4.14 | -2.59% | 20,688 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | -1.16% | 10,130 |
| Mar 10, 2026 | 4.42 | 4.42 | 4.29 | 4.30 | 4.30 | -3.37% | 32,387 |
| Mar 9, 2026 | 4.39 | 4.45 | 4.29 | 4.45 | 4.45 | 0.91% | 12,479 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.39 | 4.41 | 4.41 | -1.34% | 23,359 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | 1.59% | 9,256 |
| Mar 4, 2026 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | -2.44% | 7,495 |
| Mar 3, 2026 | 4.53 | 4.56 | 4.48 | 4.51 | 4.51 | -4.45% | 17,275 |
| Mar 2, 2026 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | -3.06% | 6,630 |
| Feb 27, 2026 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 2.08% | 8,511 |
| Feb 26, 2026 | 4.76 | 4.77 | 4.70 | 4.77 | 4.77 | -1.45% | 28,137 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.68 | 4.84 | 4.84 | -5.65% | 22,196 |
| Feb 24, 2026 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 0.59% | 19,476 |
| Feb 23, 2026 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | -5.20% | 17,307 |
| Feb 20, 2026 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | 4.87% | 13,553 |
| Feb 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.10% | 817 |
| Feb 18, 2026 | 5.08 | 5.15 | 5.08 | 5.13 | 5.13 | -2.57% | 1,490 |
| Feb 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.67% | 5,101 |
| Feb 13, 2026 | 5.18 | 5.29 | 5.18 | 5.23 | 5.23 | -2.97% | 7,997 |
| Feb 12, 2026 | 5.36 | 5.41 | 5.32 | 5.39 | 5.39 | 0.65% | 20,304 |
| Feb 11, 2026 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | -0.24% | 13,930 |
| Feb 10, 2026 | 5.28 | 5.39 | 5.27 | 5.36 | 5.36 | 4.54% | 24,149 |
| Feb 9, 2026 | 5.12 | 5.13 | 5.07 | 5.13 | 5.13 | 0.49% | 3,812 |
| Feb 6, 2026 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 0.26% | 2,380 |
| Feb 5, 2026 | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | -0.74% | 16,183 |
| Feb 4, 2026 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 9.38% | 10,635 |
| Feb 3, 2026 | 4.67 | 4.76 | 4.67 | 4.69 | 4.69 | 0.86% | 7,793 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.64 | 4.65 | 4.65 | -0.85% | 3,323 |
| Jan 30, 2026 | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | 0.43% | 5,883 |
| Jan 29, 2026 | 4.80 | 4.80 | 4.67 | 4.67 | 4.67 | 0.97% | 13,095 |
| Jan 28, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | 0.76% | 4,012 |
| Jan 27, 2026 | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | -2.34% | 19,943 |
| Jan 26, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.53% | 12,160 |
| Jan 23, 2026 | 4.69 | 4.73 | 4.66 | 4.73 | 4.73 | -1.15% | 7,221 |
| Jan 22, 2026 | 4.76 | 4.79 | 4.76 | 4.78 | 4.78 | 1.27% | 35,051 |
| Jan 21, 2026 | 4.65 | 4.72 | 4.61 | 4.72 | 4.72 | 4.56% | 8,919 |
| Jan 20, 2026 | 4.48 | 4.54 | 4.46 | 4.51 | 4.51 | -3.44% | 24,789 |
| Jan 16, 2026 | 4.74 | 4.74 | 4.67 | 4.68 | 4.68 | -1.58% | 12,598 |
| Jan 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 484 |