RE.PA - Colas SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018182.60184.80180.80180.80180.801,052
Apr 19, 2018181.80182.60180.80182.60182.605,170
Apr 18, 2018182.00182.00180.60181.80181.80411
Apr 17, 2018180.00182.00180.00182.00182.00731
Apr 16, 2018181.00181.40180.00180.20180.20287
Apr 13, 2018178.60180.00178.40179.40179.40835
Apr 12, 2018180.40182.00180.00180.00180.00944
Apr 11, 2018181.20182.00180.40181.80181.80674
Apr 10, 2018179.80181.80179.80181.20181.20531
Apr 09, 2018180.20181.00179.00180.80180.80334
Apr 06, 2018178.00180.00177.80178.20178.20480
Apr 05, 2018178.80179.60177.00177.60177.601,501
Apr 04, 2018181.00182.00178.80178.80178.80358
Apr 03, 2018180.00182.80176.60180.20180.202,607
Mar 29, 2018184.20184.20180.80184.00184.001,650
Mar 28, 2018182.60183.00180.00182.80182.80408
Mar 27, 2018179.60184.20179.00183.80183.802,382
Mar 26, 2018176.40182.20176.40180.20180.201,723
Mar 23, 2018178.00178.40176.00177.00177.001,130
Mar 22, 2018178.00179.20178.00178.00178.00917
Mar 21, 2018178.60180.00178.00178.20178.206,335
Mar 20, 2018179.00180.00178.00178.00178.001,151
Mar 19, 2018181.40181.40179.00179.60179.606,611
Mar 16, 2018183.20183.60181.00181.40181.40740
Mar 15, 2018181.20184.20181.20182.00182.00394
Mar 14, 2018182.00184.40180.20180.60180.60844
Mar 13, 2018181.60184.80181.00181.40181.40816
Mar 12, 2018180.00183.20180.00181.80181.80860
Mar 09, 2018179.80180.20179.00180.20180.201,938
Mar 08, 2018181.40181.60178.80178.80178.801,393
Mar 07, 2018180.40182.00179.80179.80179.80791
Mar 06, 2018180.00182.20180.00180.40180.40499
Mar 05, 2018177.60182.00177.20179.80179.801,235
Mar 02, 2018179.40179.80175.60178.80178.801,703
Mar 01, 2018181.20182.00177.20178.20178.20614
Feb 28, 2018179.60181.80177.80178.60178.601,288
Feb 27, 2018181.60182.80180.00180.00180.00882
Feb 26, 2018180.20184.00178.40180.00180.003,369
Feb 23, 2018178.40180.40178.20178.40178.40645
Feb 22, 2018178.00182.00178.00178.60178.60892
Feb 21, 2018181.40181.40175.00177.80177.801,013
Feb 20, 2018180.00181.80179.80180.20180.20779
Feb 19, 2018180.00181.00175.80177.40177.40942
Feb 16, 2018178.80184.00175.80178.40178.40826
Feb 15, 2018179.20180.00177.00178.00178.00589
Feb 14, 2018177.00179.40175.40175.80175.80894
Feb 13, 2018177.80180.00176.60176.60176.601,531
Feb 12, 2018178.20185.00177.60178.60178.601,022
Feb 09, 2018176.20180.80175.00178.20178.203,373
Feb 08, 2018179.60185.00177.20182.00182.001,171
Feb 07, 2018181.00185.60179.00184.60184.601,168
Feb 06, 2018180.00180.60173.80180.60180.603,689
Feb 05, 2018186.80186.80180.40182.00182.002,178
Feb 02, 2018183.00185.80180.00183.00183.001,299
Feb 01, 2018185.00187.80181.80182.60182.601,009
Jan 31, 2018188.40189.40184.00184.60184.601,319
Jan 30, 2018187.60189.20183.00186.40186.401,029
Jan 29, 2018183.40189.20182.20184.80184.801,651
Jan 26, 2018187.40187.40182.20184.80184.801,150
Jan 25, 2018188.60188.60183.60183.80183.801,065
Jan 24, 2018188.80189.00186.40186.40186.401,211
Jan 23, 2018188.80189.00186.40187.20187.201,048
Jan 22, 2018189.00189.00186.20188.00188.001,924
Jan 19, 2018185.00188.00185.00186.00186.00507
Jan 18, 2018188.60189.00183.40184.20184.20911
Jan 17, 2018187.80188.60186.00187.80187.80462
Jan 16, 2018186.00187.80186.00187.80187.80865
Jan 15, 2018185.00186.60182.40186.60186.604,706
Jan 12, 2018184.00185.00182.40182.40182.40815
Jan 11, 2018183.60184.80183.00184.20184.20432
Jan 10, 2018184.60185.00183.20184.60184.60553
Jan 09, 2018185.00185.00183.20185.00185.00684
Jan 08, 2018185.00185.00184.00184.80184.802,054
Jan 05, 2018182.20185.00182.00184.60184.601,296
Jan 04, 2018179.00182.40179.00181.20181.20544
Jan 03, 2018182.40182.40178.00178.60178.60642
Jan 02, 2018180.00182.20179.00179.00179.00718
Dec 29, 2017180.45181.95177.10181.50181.50797
Dec 28, 2017178.00181.00176.50180.35180.353,503
Dec 27, 2017179.00181.20177.65177.65177.651,551
Dec 22, 2017183.00183.00177.00180.00180.004,300
Dec 21, 2017183.00183.70180.55183.00183.00736
Dec 20, 2017183.00183.00180.55182.00182.002,159
Dec 19, 2017182.00182.35180.50180.80180.801,057
Dec 18, 2017179.75182.00179.70180.05180.051,044
Dec 15, 2017182.00182.00179.70179.70179.70682
Dec 14, 2017179.70182.00179.70181.90181.90662
Dec 13, 2017179.20182.35179.20181.10181.10650
Dec 12, 2017179.05181.20177.55179.50179.501,993
Dec 11, 2017179.20181.00177.50178.70178.701,178
Dec 08, 2017182.35182.35178.30178.30178.301,626
Dec 07, 2017181.90182.00179.30180.00180.00513
Dec 06, 2017179.60181.90178.95179.25179.25455
Dec 05, 2017177.55181.90177.20181.30181.30805
Dec 04, 2017181.00182.40176.30176.30176.302,068
Dec 01, 2017183.00184.05178.95179.15179.151,139
Nov 30, 2017180.65184.45179.85184.00184.003,017
Nov 29, 2017182.75185.60179.90182.00182.001,505
Nov 28, 2017183.95185.95179.90183.00183.001,891
Nov 27, 2017181.10184.00180.50180.50180.50956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...