Rémy Cointreau SA (VIE:RCO)
Austria · Delayed Price · Currency is EUR 44.72
+0.68 (1.54%)
Last updated: Nov 12, 2025, 3:30 PM CET
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 44.58 | 44.58 | 43.12 | 43.12 | 43.12 | -3.01% | - |
| Nov 12, 2025 | 44.60 | 44.72 | 44.46 | 44.46 | 44.46 | 0.95% | - |
| Nov 11, 2025 | 43.16 | 44.04 | 43.16 | 44.04 | 44.04 | 1.94% | 678 |
| Nov 10, 2025 | 42.92 | 43.72 | 42.92 | 43.20 | 43.20 | 1.31% | - |
| Nov 7, 2025 | 42.92 | 42.92 | 42.24 | 42.64 | 42.64 | -0.93% | - |
| Nov 6, 2025 | 43.62 | 43.68 | 43.04 | 43.04 | 43.04 | -0.37% | - |
| Nov 5, 2025 | 41.38 | 43.20 | 41.38 | 43.20 | 43.20 | 2.71% | 203 |
| Nov 4, 2025 | 42.72 | 42.72 | 42.06 | 42.06 | 42.06 | -2.09% | - |
| Nov 3, 2025 | 43.22 | 43.26 | 42.82 | 42.96 | 42.96 | 0.75% | - |
| Oct 31, 2025 | 43.24 | 43.28 | 42.64 | 42.64 | 42.64 | -2.87% | - |
| Oct 30, 2025 | 43.68 | 43.90 | 43.58 | 43.90 | 43.90 | -7.50% | - |
| Oct 29, 2025 | 48.78 | 48.78 | 47.46 | 47.46 | 47.46 | -2.75% | - |
| Oct 28, 2025 | 48.50 | 48.80 | 48.50 | 48.80 | 48.80 | -0.16% | - |
| Oct 27, 2025 | 50.10 | 50.10 | 48.88 | 48.88 | 48.88 | -2.00% | - |
| Oct 24, 2025 | 50.15 | 50.15 | 49.66 | 49.88 | 49.88 | -1.33% | 226 |
| Oct 23, 2025 | 50.40 | 50.60 | 50.40 | 50.55 | 50.55 | 2.08% | - |
| Oct 22, 2025 | 49.20 | 49.52 | 48.98 | 49.52 | 49.52 | 0.28% | - |
| Oct 21, 2025 | 49.28 | 49.38 | 49.24 | 49.38 | 49.38 | 0.65% | - |
| Oct 20, 2025 | 48.00 | 49.18 | 48.00 | 49.06 | 49.06 | 3.20% | 223 |
| Oct 17, 2025 | 46.04 | 47.54 | 46.04 | 47.54 | 47.54 | 4.07% | - |
| Oct 16, 2025 | 45.18 | 46.24 | 45.14 | 45.68 | 45.68 | 3.02% | 330 |
| Oct 15, 2025 | 44.30 | 44.34 | 43.40 | 44.34 | 44.34 | 2.97% | 1,341 |
| Oct 14, 2025 | 43.40 | 43.70 | 43.06 | 43.06 | 43.06 | -0.14% | - |
| Oct 13, 2025 | 43.92 | 43.92 | 43.12 | 43.12 | 43.12 | -4.52% | - |
| Oct 10, 2025 | 46.02 | 46.02 | 45.16 | 45.16 | 45.16 | -2.12% | - |
| Oct 9, 2025 | 46.58 | 46.84 | 45.56 | 46.14 | 46.14 | -0.43% | 895 |
| Oct 8, 2025 | 46.78 | 46.90 | 46.34 | 46.34 | 46.34 | -0.52% | - |
| Oct 7, 2025 | 48.72 | 48.72 | 46.26 | 46.58 | 46.58 | -3.12% | 1,264 |
| Oct 6, 2025 | 47.82 | 48.08 | 47.24 | 48.08 | 48.08 | 2.43% | - |
| Oct 3, 2025 | 46.76 | 46.94 | 46.76 | 46.94 | 46.94 | 0.43% | - |
| Oct 2, 2025 | 47.04 | 47.04 | 46.74 | 46.74 | 46.74 | 0.43% | - |
| Oct 1, 2025 | 46.14 | 46.54 | 46.14 | 46.54 | 46.54 | 1.66% | - |
| Sep 30, 2025 | 45.64 | 45.78 | 45.46 | 45.78 | 45.78 | 1.78% | - |
| Sep 29, 2025 | 45.64 | 45.94 | 44.98 | 44.98 | 44.98 | -0.97% | - |
| Sep 26, 2025 | 46.30 | 46.30 | 45.42 | 45.42 | 45.42 | -2.70% | - |
| Sep 25, 2025 | 47.26 | 47.26 | 46.68 | 46.68 | 46.68 | -0.38% | - |
| Sep 24, 2025 | 46.82 | 46.86 | 46.54 | 46.86 | 46.86 | -1.14% | - |
| Sep 23, 2025 | 47.06 | 47.86 | 47.06 | 47.40 | 47.40 | 1.94% | - |
| Sep 22, 2025 | 46.30 | 46.88 | 46.30 | 46.50 | 46.50 | -0.09% | - |
| Sep 19, 2025 | 46.68 | 46.68 | 46.22 | 46.54 | 46.54 | 0.52% | - |
| Sep 18, 2025 | 46.80 | 46.80 | 46.30 | 46.30 | 46.30 | 0.04% | - |
| Sep 17, 2025 | 46.26 | 46.74 | 46.26 | 46.28 | 46.28 | -0.13% | - |
| Sep 16, 2025 | 45.80 | 46.34 | 45.80 | 46.34 | 46.34 | -1.36% | - |
| Sep 15, 2025 | 46.92 | 47.40 | 46.92 | 46.98 | 46.98 | 0.95% | - |
| Sep 12, 2025 | 46.60 | 46.60 | 45.92 | 46.54 | 46.54 | -0.43% | - |
| Sep 11, 2025 | 47.36 | 47.48 | 46.74 | 46.74 | 46.74 | -1.64% | - |
| Sep 10, 2025 | 49.48 | 49.48 | 46.62 | 47.52 | 47.52 | -4.50% | 458 |
| Sep 9, 2025 | 51.15 | 51.15 | 49.76 | 49.76 | 49.76 | -2.62% | - |
| Sep 8, 2025 | 52.55 | 52.55 | 51.10 | 51.10 | 51.10 | -2.67% | - |
| Sep 5, 2025 | 53.30 | 53.30 | 52.50 | 52.50 | 52.50 | -0.94% | - |