Rémy Cointreau SA (VIE:RCO)
Austria · Delayed Price · Currency is EUR 49.38
+0.32 (0.65%)
At close: Oct 21, 2025
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 53.65 | 53.65 | 52.80 | 53.00 | 53.00 | -1.12% | - |
| Sep 3, 2025 | 53.10 | 53.60 | 53.10 | 53.60 | 53.60 | 1.23% | - |
| Sep 2, 2025 | 52.55 | 53.20 | 52.55 | 52.95 | 52.95 | 1.44% | - |
| Sep 1, 2025 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | -2.34% | - |
| Aug 29, 2025 | 55.30 | 55.30 | 53.45 | 53.45 | 53.45 | -4.21% | - |
| Aug 28, 2025 | 56.75 | 56.75 | 55.80 | 55.80 | 55.80 | 4.69% | - |
| Aug 27, 2025 | 53.85 | 54.40 | 53.30 | 53.30 | 53.30 | -1.84% | - |
| Aug 26, 2025 | 54.35 | 54.45 | 54.30 | 54.30 | 54.30 | -2.51% | - |
| Aug 25, 2025 | 56.30 | 56.30 | 55.60 | 55.70 | 55.70 | 0.36% | - |
| Aug 22, 2025 | 55.60 | 55.70 | 55.50 | 55.50 | 55.50 | -0.09% | - |
| Aug 21, 2025 | 56.40 | 56.40 | 55.55 | 55.55 | 55.55 | -1.94% | - |
| Aug 20, 2025 | 55.90 | 56.65 | 55.90 | 56.65 | 56.65 | 1.43% | - |
| Aug 19, 2025 | 54.15 | 55.85 | 54.15 | 55.85 | 55.85 | 4.00% | - |
| Aug 18, 2025 | 54.15 | 54.30 | 53.60 | 53.70 | 53.70 | -1.65% | - |
| Aug 15, 2025 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 2.34% | - |