U.S. Markets closed

Colas SA (RE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
182.70-2.75 (-1.48%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017186.00187.00182.00182.70182.701,738
Sep 21, 2017184.95185.80183.50185.45185.45632
Sep 20, 2017184.90185.00182.75184.90184.90987
Sep 19, 2017184.00185.00183.00184.00184.001,424
Sep 18, 2017180.50183.50180.50183.10183.102,753
Sep 15, 2017178.50180.00177.70179.80179.801,765
Sep 14, 2017177.70178.00177.50177.70177.70353
Sep 13, 2017179.00179.05177.50177.50177.501,774
Sep 12, 2017179.00179.00178.55178.90178.90808
Sep 11, 2017178.50178.80178.40178.80178.802,554
Sep 08, 2017178.50178.50177.50178.50178.50697
Sep 07, 2017178.50178.50178.00178.00178.001,369
Sep 06, 2017178.00178.30177.00178.25178.25876
Sep 05, 2017178.50178.50177.05178.00178.002,117
Sep 04, 2017178.00179.00177.90178.25178.259,288
Sep 01, 2017173.00178.00172.00178.00178.004,758
Aug 31, 2017170.95173.00170.00173.00173.002,634
Aug 30, 2017171.60171.95168.50169.90169.902,567
Aug 29, 2017172.00172.50171.00171.60171.601,317
Aug 28, 2017172.25173.00172.00172.50172.50693
Aug 25, 2017174.00174.00172.50173.00173.001,503
Aug 24, 2017173.50175.00173.00174.00174.00559
Aug 23, 2017173.15174.50173.00173.50173.501,397
Aug 22, 2017174.70174.70173.00173.10173.10903
Aug 21, 2017174.60175.95174.60174.70174.70149
Aug 18, 2017177.00177.00174.50174.60174.601,105
Aug 17, 2017176.95177.70175.70175.95175.951,037
Aug 16, 2017177.60177.60175.75175.95175.951,488
Aug 15, 2017178.00178.00177.70178.00178.001,859
Aug 14, 2017177.70178.00177.15178.00178.001,365
Aug 11, 2017176.50177.70176.00177.15177.15480
Aug 10, 2017177.70177.70176.20177.70177.70901
Aug 09, 2017177.65177.70176.45177.70177.701,215
Aug 08, 2017177.00178.00176.70177.70177.701,310
Aug 07, 2017175.60177.00175.00177.00177.005,942
Aug 04, 2017175.50175.60175.00175.60175.60206
Aug 03, 2017173.55175.50173.55175.50175.50623
Aug 02, 2017173.50174.50173.50174.35174.35769
Aug 01, 2017175.15175.50174.00174.00174.001,443
Jul 31, 2017176.40176.40175.10175.90175.90464
Jul 28, 2017176.30176.45175.50176.35176.35563
Jul 27, 2017175.50176.30175.30176.30176.30389
Jul 26, 2017175.25175.95175.05175.30175.305,951
Jul 25, 2017174.90176.00174.90176.00176.00331
Jul 24, 2017174.10175.50174.00175.50175.50648
Jul 21, 2017175.15175.50174.00174.00174.001,260
Jul 20, 2017175.15175.50174.75175.25175.25515
Jul 19, 2017174.50175.95174.50175.90175.90535
Jul 18, 2017176.45176.45174.50174.70174.701,216
Jul 17, 2017176.20176.45175.00176.45176.45386
Jul 14, 2017176.15176.45175.60176.40176.40271
Jul 13, 2017176.35176.35175.00176.15176.15531
Jul 12, 2017175.00176.25174.65176.25176.251,391
Jul 11, 2017176.00176.00174.50174.95174.95619
Jul 10, 2017175.40175.50174.50174.50174.501,114
Jul 07, 2017176.00176.45174.90175.50175.501,178
Jul 06, 2017177.00177.00175.50176.30176.302,650
Jul 05, 2017177.00177.45176.00177.20177.201,369
Jul 04, 2017177.15177.95176.00177.15177.151,749
Jul 03, 2017176.00177.00174.90177.00177.002,915
Jun 30, 2017173.90174.80172.00174.50174.501,857
Jun 29, 2017174.15174.80172.00174.00174.003,765
Jun 28, 2017172.35174.90171.20174.80174.803,510
Jun 27, 2017173.80173.80171.05172.50172.503,409
Jun 26, 2017165.50173.00165.50170.50170.5023,457
Jun 23, 2017164.00165.50163.75165.50165.501,331
Jun 22, 2017165.50165.70163.50163.60163.601,994
Jun 21, 2017165.50166.00164.50165.80165.804,652
Jun 20, 2017163.20165.00162.50164.50164.502,552
Jun 19, 2017163.00163.00162.00163.00163.00612
Jun 16, 2017161.95162.50161.50162.50162.50807
Jun 15, 2017162.40162.50161.00161.00161.001,026
Jun 14, 2017162.00162.45161.50161.95161.951,126
Jun 13, 2017161.50162.00160.55162.00162.002,443
Jun 12, 2017161.25161.50160.00161.50161.501,470
Jun 09, 2017162.75164.60160.30161.00161.003,268
Jun 08, 2017160.25165.00160.25163.25163.253,021
Jun 07, 2017160.50161.50159.70159.70159.703,435
Jun 06, 2017160.05161.00159.50160.00160.001,270
Jun 05, 2017159.50161.00159.50161.00161.00547
Jun 02, 2017159.15160.95159.15160.50160.501,587
Jun 01, 2017159.05160.30159.05159.20159.20737
May 31, 2017157.65160.00157.50159.30159.301,813
May 30, 2017158.00158.50157.50157.50157.50845
May 29, 2017157.25158.00156.80158.00158.001,195
May 26, 2017157.05157.20156.55157.20157.20427
May 25, 2017157.50157.50156.70157.05157.05254
May 24, 2017157.90157.90156.50156.55156.55962
May 23, 2017156.10157.55155.70157.30157.302,271
May 22, 2017156.50157.00156.00156.00156.00615
May 19, 2017154.90156.50154.90156.50156.50965
May 18, 2017155.20155.70154.15154.15154.151,173
May 17, 2017157.00157.00155.50155.50155.501,541
May 16, 2017158.50158.55157.00158.00158.002,499
May 15, 2017158.50158.50157.50158.20158.20678
May 12, 2017158.50158.50157.55158.50158.50839
May 11, 2017160.50160.50157.50158.50158.501,811
May 10, 2017159.05160.00159.00160.00160.00699
May 09, 2017159.00159.95159.00159.05159.051,394
May 08, 2017158.00159.00157.35159.00159.00924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...