RUI.PA - Rubis

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201954.8055.1554.7054.7054.70117,746
Nov 13, 201954.6055.1054.5054.9554.95160,543
Nov 12, 201955.3555.6554.7554.7554.75179,764
Nov 11, 201955.1055.6555.0555.1555.15152,734
Nov 08, 201953.7555.5053.6555.4555.45378,725
Nov 07, 201952.8053.9552.8053.6553.65207,884
Nov 06, 201952.4553.0551.9552.8052.80143,069
Nov 05, 201953.0053.4052.4052.4052.40168,762
Nov 04, 201952.6052.9552.4552.7052.70121,689
Nov 01, 201952.0052.5551.7052.5052.50113,122
Oct 31, 201951.7552.0051.4051.9551.95161,504
Oct 30, 201950.8551.5550.5551.5551.55116,038
Oct 29, 201950.7051.0550.3551.0551.05118,722
Oct 28, 201950.6050.7550.4550.6550.65134,807
Oct 25, 201950.7550.7550.4550.7050.7089,984
Oct 24, 201950.4050.6550.3550.6550.65129,622
Oct 23, 201950.5550.6050.0050.3550.35127,817
Oct 22, 201951.0051.1050.4050.7550.75116,251
Oct 21, 201951.0051.2550.4050.8050.80132,849
Oct 18, 201951.1551.7050.9551.0051.00116,629
Oct 17, 201951.4051.9051.1051.3551.3577,237
Oct 16, 201952.1052.3051.0551.5551.55155,835
Oct 15, 201952.2552.5552.0052.2552.25123,751
Oct 14, 201953.0553.1052.0052.1552.15108,266
Oct 11, 201952.4553.1052.1053.1053.10144,926
Oct 10, 201952.3052.6551.8552.2552.25161,922
Oct 09, 201952.2552.8051.8552.5052.50122,265
Oct 08, 201952.3052.7051.8052.3052.30120,218
Oct 07, 201951.7552.5051.6052.4052.40124,519
Oct 04, 201951.3552.0050.9551.9551.95135,829
Oct 03, 201951.2051.7551.0051.1551.15108,541
Oct 02, 201953.0553.1051.2051.2051.20172,251
Oct 01, 201953.4053.5052.9053.2553.25170,475
Sep 30, 201953.3553.4553.0053.3053.30174,611
Sep 27, 201953.5553.7553.2053.3553.3599,913
Sep 26, 201952.9554.6052.3553.6053.60346,584
Sep 25, 201952.5052.5051.2551.6551.65139,841
Sep 24, 201952.2552.6552.2052.5052.5079,393
Sep 23, 201952.8052.8552.0552.0552.05220,003
Sep 20, 201952.8053.0552.3552.7052.70325,074
Sep 19, 201953.0553.5052.6052.7052.70174,170
Sep 18, 201953.0053.2552.8553.2053.20223,394
Sep 17, 201952.3053.3551.9553.1053.10188,869
Sep 16, 201952.6552.7551.1552.1552.15256,535
Sep 13, 201952.9553.0051.9552.1052.10197,563
Sep 12, 201953.1054.7552.8053.0053.00415,617
Sep 11, 201951.4552.4551.3051.8051.80179,218
Sep 10, 201952.7552.8050.8051.2551.25211,843
Sep 09, 201952.8553.3052.6052.8052.80175,065
Sep 06, 201952.5552.9052.1052.7052.70128,044
Sep 05, 2019------
Sep 04, 201952.5052.8052.0552.5052.5083,885
Sep 03, 201952.4552.5051.7052.1052.1067,525
Sep 02, 201952.6052.9552.3052.5052.5097,196
Aug 30, 201952.3552.6552.2052.6052.6092,849
Aug 29, 201951.8552.9051.8052.4552.4585,258
Aug 28, 201952.2052.2051.5051.8051.8088,511
Aug 27, 201951.8552.4551.6552.2052.20110,041
Aug 26, 201951.5051.8551.0551.8051.8089,477
Aug 23, 201952.2052.5551.5551.6551.65124,246
Aug 22, 201952.3552.5052.1052.1052.1095,158
Aug 21, 201951.7052.4551.7052.4052.4064,714
Aug 20, 201952.0052.5051.7051.7051.70180,156
Aug 19, 201951.6052.2051.5052.2052.20115,956
Aug 16, 201951.1052.0050.9551.7551.75104,687
Aug 15, 201950.9051.5050.7551.0051.00141,969
Aug 14, 201951.4051.7550.8050.9050.90138,578
Aug 13, 201950.8051.7050.7551.4551.45123,829
Aug 12, 201950.9051.2050.7050.9050.9077,353
Aug 09, 201950.5550.9050.0550.9050.90107,637
Aug 08, 201950.0050.6049.9050.6050.6089,936
Aug 07, 201949.6850.1549.1449.6049.60121,384
Aug 06, 201948.4650.0548.2649.7249.72215,135
Aug 05, 201950.6050.6048.6248.6648.66247,637
Aug 02, 201950.7551.2050.5551.0051.00163,169
Aug 01, 201950.7051.4050.7051.3551.35127,439
Jul 31, 201950.6051.1050.5050.9050.90223,028
Jul 30, 201951.4551.5050.7050.7050.70123,973
Jul 29, 201951.1551.8051.1051.5051.50140,801
Jul 26, 201951.0051.3050.8051.2551.25129,123
Jul 25, 201951.1551.5050.8550.8550.85184,557
Jul 24, 201950.6551.1550.6550.9550.95161,166
Jul 23, 201951.2051.4550.6550.6550.65151,421
Jul 22, 201950.9551.3050.9051.2051.20134,057
Jul 19, 201950.9551.3550.7550.9550.95127,403
Jul 18, 201950.5051.4550.4551.0051.00172,593
Jul 17, 201950.7551.1550.7050.8550.85220,423
Jul 16, 201950.8051.2550.7050.9550.95198,909
Jul 15, 201950.4051.2550.4050.9550.95124,660
Jul 12, 201950.4050.5550.2050.3550.35277,094
Jul 11, 201950.7551.1050.4050.5050.50226,776
Jul 10, 201950.6550.9550.3550.6050.60144,622
Jul 09, 201950.4550.8050.2550.7550.75174,508
Jul 08, 201950.4550.8550.4050.6550.6595,602
Jul 05, 201950.8050.9050.4050.6550.65125,524
Jul 04, 201950.3551.0050.3550.7550.75132,563
Jul 03, 201950.4550.8050.3050.3550.35135,280
Jul 02, 201950.0050.4049.9050.4050.40112,149
Jul 01, 201950.0550.2549.4850.0050.00146,049
Jun 28, 201949.5450.2049.3249.5249.52188,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...