Paris - Delayed Quote EUR

Rexel S.A. (RXL.PA)

25.28 +0.98 (+4.03%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.40 25.34 24.21 25.28 25.28 967,821
Apr 25, 2024 24.68 24.68 23.91 24.30 24.30 571,983
Apr 24, 2024 24.47 24.93 24.44 24.74 24.74 809,382
Apr 23, 2024 24.31 24.71 24.09 24.46 24.46 756,669
Apr 22, 2024 24.10 24.41 23.86 24.23 24.23 487,529
Apr 19, 2024 23.80 24.14 23.65 23.96 23.96 668,637
Apr 18, 2024 23.77 24.20 23.77 24.15 24.15 643,426
Apr 17, 2024 23.82 24.34 23.63 23.63 23.63 575,788
Apr 16, 2024 23.68 23.82 23.48 23.82 23.82 800,247
Apr 15, 2024 24.03 24.57 23.95 24.04 24.04 505,953
Apr 12, 2024 24.50 24.60 23.83 23.97 23.97 831,705
Apr 11, 2024 25.14 25.29 24.00 24.19 24.19 1,035,706
Apr 10, 2024 24.93 25.33 24.61 25.14 25.14 1,096,045
Apr 9, 2024 24.50 24.94 24.42 24.73 24.73 542,891
Apr 8, 2024 24.12 24.71 24.08 24.59 24.59 590,167
Apr 5, 2024 23.92 24.22 23.90 24.12 24.12 725,185
Apr 4, 2024 24.54 24.57 24.19 24.40 24.40 701,047
Apr 3, 2024 24.50 24.66 24.04 24.62 24.62 727,084
Apr 2, 2024 25.00 25.23 24.65 24.68 24.68 568,285
Mar 28, 2024 25.18 25.32 24.96 25.03 25.03 699,919
Mar 27, 2024 25.01 25.26 24.86 24.98 24.98 574,313
Mar 26, 2024 24.85 25.03 24.72 25.00 25.00 490,079
Mar 25, 2024 25.30 25.32 24.94 24.94 24.94 556,139
Mar 22, 2024 25.30 25.49 25.09 25.34 25.34 749,052
Mar 21, 2024 24.96 25.37 24.80 25.32 25.32 678,431
Mar 20, 2024 24.00 24.82 24.00 24.60 24.60 751,300
Mar 19, 2024 24.36 24.48 23.87 24.04 24.04 759,028
Mar 18, 2024 24.73 24.96 24.38 24.38 24.38 869,424
Mar 15, 2024 24.70 25.15 24.66 24.73 24.73 1,658,602
Mar 14, 2024 24.44 24.80 24.35 24.73 24.73 912,508
Mar 13, 2024 24.20 24.51 23.84 24.37 24.37 687,844
Mar 12, 2024 23.72 24.28 23.64 24.17 24.17 593,858
Mar 11, 2024 23.50 23.59 23.16 23.59 23.59 939,098
Mar 8, 2024 23.60 23.80 23.50 23.77 23.77 333,081
Mar 7, 2024 23.30 23.78 23.17 23.60 23.60 584,858
Mar 6, 2024 23.21 23.43 22.98 23.43 23.43 1,083,725
Mar 5, 2024 23.40 23.88 23.12 23.27 23.27 1,154,459
Mar 4, 2024 23.69 23.73 23.25 23.53 23.53 838,767
Mar 1, 2024 23.90 24.10 23.28 23.69 23.69 1,056,293
Feb 29, 2024 23.75 24.08 23.62 23.70 23.70 16,096,253
Feb 28, 2024 23.91 24.10 23.51 23.66 23.66 859,890
Feb 27, 2024 23.90 24.00 23.63 23.88 23.88 845,909
Feb 26, 2024 24.10 24.34 23.80 23.86 23.86 947,691
Feb 23, 2024 24.41 24.67 24.29 24.34 24.34 479,319
Feb 22, 2024 24.51 24.67 24.15 24.36 24.36 758,714
Feb 21, 2024 24.20 24.53 24.12 24.24 24.24 858,862
Feb 20, 2024 24.26 24.53 23.92 24.07 24.07 822,032
Feb 19, 2024 24.93 24.93 24.14 24.27 24.27 640,089
Feb 16, 2024 24.10 25.04 24.10 25.04 25.04 2,098,792
Feb 15, 2024 23.62 24.33 23.42 23.91 23.91 1,320,955
Feb 14, 2024 24.23 24.50 23.80 23.80 23.80 1,403,441
Feb 13, 2024 25.35 25.40 23.77 24.26 24.26 1,691,717
Feb 12, 2024 25.24 25.57 25.15 25.34 25.34 664,317
Feb 9, 2024 24.94 25.22 24.81 25.09 25.09 502,934
Feb 8, 2024 24.40 25.17 24.33 24.96 24.96 636,010
Feb 7, 2024 24.10 24.33 23.99 24.28 24.28 600,380
Feb 6, 2024 23.99 24.19 23.86 23.91 23.91 725,397
Feb 5, 2024 24.18 24.32 23.74 23.88 23.88 550,962
Feb 2, 2024 24.30 24.73 24.07 24.28 24.28 1,093,443
Feb 1, 2024 24.70 25.13 24.68 24.68 24.68 797,307
Jan 31, 2024 24.87 25.54 24.79 24.79 24.79 842,708
Jan 30, 2024 24.82 24.94 24.70 24.88 24.88 488,340
Jan 29, 2024 24.90 24.91 24.56 24.69 24.69 425,724
Jan 26, 2024 24.90 25.10 24.60 24.91 24.91 452,028
Jan 25, 2024 24.70 24.98 24.58 24.82 24.82 571,177
Jan 24, 2024 24.50 24.81 24.40 24.76 24.76 587,256
Jan 23, 2024 24.70 24.96 24.27 24.28 24.28 693,837
Jan 22, 2024 24.13 24.68 24.08 24.44 24.44 892,155
Jan 19, 2024 24.50 24.70 23.70 23.70 23.70 1,770,992
Jan 18, 2024 23.47 24.82 23.42 24.48 24.48 1,640,246
Jan 17, 2024 23.47 23.54 23.22 23.53 23.53 564,564
Jan 16, 2024 23.80 23.83 23.56 23.72 23.72 482,633
Jan 15, 2024 24.10 24.17 23.80 23.94 23.94 524,195
Jan 12, 2024 23.70 24.00 23.67 23.80 23.80 661,568
Jan 11, 2024 23.97 24.00 23.53 23.59 23.59 565,764
Jan 10, 2024 23.73 23.83 23.36 23.74 23.74 955,429
Jan 9, 2024 24.10 24.14 23.70 23.79 23.79 843,563
Jan 8, 2024 24.10 24.24 23.70 24.00 24.00 839,570
Jan 5, 2024 24.30 24.53 23.90 24.16 24.16 1,287,125
Jan 4, 2024 24.60 25.17 24.60 25.12 25.12 493,609
Jan 3, 2024 25.00 25.06 24.33 24.61 24.61 836,015
Jan 2, 2024 24.74 25.23 24.73 25.08 25.08 529,285
Dec 29, 2023 24.80 24.99 24.74 24.77 24.77 338,308
Dec 28, 2023 25.00 25.10 24.76 24.84 24.84 653,915
Dec 27, 2023 25.02 25.15 24.78 25.00 25.00 541,969
Dec 22, 2023 24.86 25.02 24.67 25.00 25.00 488,582
Dec 21, 2023 24.90 25.07 24.65 24.87 24.87 931,456
Dec 20, 2023 25.30 25.49 25.00 25.23 25.23 491,070
Dec 19, 2023 25.11 25.32 25.03 25.22 25.22 782,176
Dec 18, 2023 25.00 25.77 24.93 25.19 25.19 894,083
Dec 15, 2023 25.32 25.64 25.18 25.18 25.18 1,577,379
Dec 14, 2023 24.62 25.44 24.62 25.20 25.20 1,755,664
Dec 13, 2023 24.66 25.09 24.32 24.32 24.32 1,515,506
Dec 12, 2023 24.46 24.80 24.39 24.63 24.63 1,094,203
Dec 11, 2023 23.88 24.78 23.88 24.37 24.37 1,467,680
Dec 8, 2023 23.35 23.86 23.02 23.86 23.86 1,000,576
Dec 7, 2023 22.91 23.58 22.87 23.46 23.46 992,702
Dec 6, 2023 22.90 23.10 22.75 23.05 23.05 949,209
Dec 5, 2023 22.01 22.86 22.00 22.86 22.86 998,122
Dec 4, 2023 22.32 22.52 22.10 22.14 22.14 627,694
Dec 1, 2023 22.14 22.64 22.14 22.39 22.39 649,467
Nov 30, 2023 21.90 22.20 21.78 22.13 22.13 1,101,611
Nov 29, 2023 21.60 22.01 21.58 21.84 21.84 584,791
Nov 28, 2023 21.40 21.64 21.21 21.64 21.64 432,282
Nov 27, 2023 21.50 21.65 21.46 21.47 21.47 414,465
Nov 24, 2023 21.30 21.67 21.30 21.60 21.60 314,509
Nov 23, 2023 21.36 21.36 21.15 21.31 21.31 239,539
Nov 22, 2023 21.30 21.54 21.14 21.35 21.35 468,864
Nov 21, 2023 21.23 21.52 21.18 21.25 21.25 547,638
Nov 20, 2023 21.17 21.41 21.15 21.26 21.26 637,363
Nov 17, 2023 20.82 21.24 20.82 21.17 21.17 672,190
Nov 16, 2023 21.00 21.06 20.70 20.79 20.79 731,610
Nov 15, 2023 20.51 21.06 20.50 21.04 21.04 682,430
Nov 14, 2023 19.96 20.59 19.94 20.57 20.57 522,110
Nov 13, 2023 19.86 19.96 19.65 19.95 19.95 377,021
Nov 10, 2023 19.90 20.00 19.63 19.82 19.82 551,197
Nov 9, 2023 19.70 20.15 19.69 20.04 20.04 734,520
Nov 8, 2023 19.42 19.72 19.20 19.65 19.65 1,084,120
Nov 7, 2023 19.60 19.72 19.50 19.65 19.65 506,072
Nov 6, 2023 20.00 20.11 19.75 19.75 19.75 665,468
Nov 3, 2023 19.80 20.14 19.70 19.92 19.92 535,665
Nov 2, 2023 19.50 19.90 19.36 19.65 19.65 789,393
Nov 1, 2023 19.30 19.43 19.00 19.23 19.23 641,522
Oct 31, 2023 19.07 19.38 19.01 19.24 19.24 456,164
Oct 30, 2023 19.09 19.23 18.94 19.08 19.08 476,866
Oct 27, 2023 18.80 19.03 18.47 18.91 18.91 882,245
Oct 26, 2023 18.20 18.87 18.20 18.76 18.76 1,003,511
Oct 25, 2023 18.54 18.58 18.32 18.50 18.50 696,862
Oct 24, 2023 18.61 18.70 18.41 18.59 18.59 716,912
Oct 23, 2023 18.50 18.74 18.08 18.67 18.67 968,073
Oct 20, 2023 18.78 19.00 18.31 18.62 18.62 2,647,826
Oct 19, 2023 19.90 20.04 19.74 19.75 19.75 980,938
Oct 18, 2023 20.36 20.43 19.92 20.05 20.05 909,274
Oct 17, 2023 20.40 20.52 20.27 20.43 20.43 530,853
Oct 16, 2023 20.20 20.57 20.06 20.42 20.42 596,416
Oct 13, 2023 20.80 20.99 20.11 20.11 20.11 1,544,265
Oct 12, 2023 20.80 21.36 20.73 20.88 20.88 853,171
Oct 11, 2023 20.60 20.85 20.44 20.69 20.69 834,443
Oct 10, 2023 20.85 21.13 20.85 20.92 20.92 668,496
Oct 9, 2023 20.70 20.77 20.47 20.65 20.65 504,904
Oct 6, 2023 20.80 20.91 20.57 20.87 20.87 736,193
Oct 5, 2023 20.48 20.79 20.45 20.64 20.64 700,240
Oct 4, 2023 20.54 20.67 20.28 20.39 20.39 786,644
Oct 3, 2023 20.80 21.02 20.69 20.69 20.69 809,122
Oct 2, 2023 21.25 21.60 20.94 21.01 21.01 742,317
Sep 29, 2023 21.30 21.68 20.99 21.30 21.30 882,238
Sep 28, 2023 21.12 21.28 20.55 21.21 21.21 915,576
Sep 27, 2023 21.69 22.25 20.61 21.17 21.17 1,441,899
Sep 26, 2023 21.50 21.76 21.15 21.63 21.63 662,569
Sep 25, 2023 21.50 21.73 21.36 21.63 21.63 750,053
Sep 22, 2023 21.91 21.99 21.60 21.67 21.67 717,693
Sep 21, 2023 22.40 22.42 21.86 22.12 22.12 794,869
Sep 20, 2023 22.60 22.81 22.57 22.62 22.62 510,178
Sep 19, 2023 22.30 22.61 22.20 22.49 22.49 581,274
Sep 18, 2023 22.84 22.87 22.30 22.46 22.46 490,640
Sep 15, 2023 22.70 23.07 22.67 22.86 22.86 1,432,899
Sep 14, 2023 21.90 22.48 21.83 22.48 22.48 525,449
Sep 13, 2023 22.36 22.45 21.45 21.98 21.98 723,224
Sep 12, 2023 22.12 22.46 22.12 22.43 22.43 610,006
Sep 11, 2023 21.70 22.13 21.60 22.11 22.11 617,412
Sep 8, 2023 21.57 21.70 21.17 21.69 21.69 872,519
Sep 7, 2023 22.20 22.20 21.52 21.52 21.52 851,646
Sep 6, 2023 21.35 22.36 21.31 22.23 22.23 1,123,541
Sep 5, 2023 21.60 21.76 21.24 21.50 21.50 582,868
Sep 4, 2023 21.60 21.81 21.57 21.63 21.63 362,582
Sep 1, 2023 21.75 21.80 21.58 21.58 21.58 316,575
Aug 31, 2023 21.78 22.00 21.70 21.70 21.70 756,537
Aug 30, 2023 21.40 21.68 21.40 21.68 21.68 836,266
Aug 29, 2023 21.30 21.40 21.11 21.33 21.33 497,801
Aug 28, 2023 21.06 21.26 20.98 21.24 21.24 376,776
Aug 25, 2023 20.88 21.07 20.79 20.81 20.81 561,625
Aug 24, 2023 21.50 21.70 20.98 20.98 20.98 434,477
Aug 23, 2023 21.30 21.44 21.20 21.28 21.28 487,889
Aug 22, 2023 21.15 21.33 21.03 21.28 21.28 370,580
Aug 21, 2023 20.95 21.23 20.95 21.03 21.03 395,458
Aug 18, 2023 20.85 21.07 20.64 20.97 20.97 482,106
Aug 17, 2023 21.09 21.19 20.92 20.93 20.93 452,021
Aug 16, 2023 21.20 21.70 21.09 21.38 21.38 475,166
Aug 15, 2023 21.64 21.70 21.13 21.24 21.24 296,138
Aug 14, 2023 21.42 21.64 21.36 21.60 21.60 321,330
Aug 11, 2023 21.39 21.66 21.37 21.49 21.49 481,209
Aug 10, 2023 21.63 21.73 21.28 21.54 21.54 495,374
Aug 9, 2023 21.60 21.99 21.55 21.55 21.55 668,490
Aug 8, 2023 21.35 21.54 21.19 21.26 21.26 592,022
Aug 7, 2023 21.26 21.59 21.05 21.56 21.56 433,171
Aug 4, 2023 21.40 21.65 21.16 21.29 21.29 626,247
Aug 3, 2023 22.06 22.29 21.12 21.22 21.22 1,320,226
Aug 2, 2023 21.80 22.28 21.54 22.27 22.27 556,976
Aug 1, 2023 21.84 22.18 21.76 22.06 22.06 394,596
Jul 31, 2023 22.89 23.03 21.86 21.92 21.92 1,059,647
Jul 28, 2023 22.81 22.86 21.79 22.50 22.50 1,362,739
Jul 27, 2023 22.21 23.40 21.91 22.85 22.85 1,258,689
Jul 26, 2023 22.51 22.62 22.11 22.22 22.22 713,448
Jul 25, 2023 22.68 22.69 22.37 22.58 22.58 447,423
Jul 24, 2023 22.20 22.60 22.15 22.60 22.60 476,804
Jul 21, 2023 22.49 22.63 22.30 22.34 22.34 436,094
Jul 20, 2023 22.10 22.53 21.82 22.52 22.52 641,690
Jul 19, 2023 22.37 22.42 21.89 22.14 22.14 694,426
Jul 18, 2023 22.42 22.49 22.08 22.22 22.22 1,021,306
Jul 17, 2023 22.21 22.44 22.11 22.38 22.38 551,865
Jul 14, 2023 22.84 22.93 22.36 22.36 22.36 836,422
Jul 13, 2023 23.04 23.28 22.87 23.01 23.01 844,715
Jul 12, 2023 23.20 23.63 23.01 23.51 23.51 559,554
Jul 11, 2023 22.75 23.42 22.75 23.13 23.13 922,506
Jul 10, 2023 22.10 22.57 22.00 22.57 22.57 623,115
Jul 7, 2023 21.75 22.24 21.72 22.19 22.19 705,323
Jul 6, 2023 22.26 22.26 21.67 21.76 21.76 923,889
Jul 5, 2023 22.52 22.72 22.23 22.41 22.41 810,661
Jul 4, 2023 22.50 22.78 22.30 22.73 22.73 654,137
Jul 3, 2023 22.68 22.85 22.37 22.41 22.41 552,405
Jun 30, 2023 22.39 22.78 22.39 22.61 22.61 732,835
Jun 29, 2023 22.10 22.64 22.02 22.20 22.20 642,375
Jun 28, 2023 22.10 22.33 21.97 22.10 22.10 923,386
Jun 27, 2023 21.99 22.17 21.66 21.95 21.95 656,530
Jun 26, 2023 21.90 22.05 21.50 21.85 21.85 713,283
Jun 23, 2023 21.70 21.89 21.43 21.85 21.85 407,837
Jun 22, 2023 21.60 22.07 21.35 21.88 21.88 833,281
Jun 21, 2023 21.72 21.97 21.40 21.71 21.71 1,387,058
Jun 20, 2023 22.22 22.26 21.38 21.79 21.79 1,122,920
Jun 19, 2023 22.30 22.34 22.02 22.30 22.30 618,228
Jun 16, 2023 22.40 22.54 22.21 22.39 22.39 1,649,485
Jun 15, 2023 22.80 22.98 22.29 22.42 22.42 1,180,798
Jun 14, 2023 22.90 23.24 22.90 23.05 23.05 971,551
Jun 13, 2023 21.94 23.00 21.94 22.99 22.99 1,467,367
Jun 12, 2023 21.12 21.92 20.97 21.82 21.82 1,115,144
Jun 9, 2023 21.15 21.31 20.96 21.01 21.01 760,080
Jun 8, 2023 20.04 21.21 20.03 21.16 21.16 1,198,546
Jun 7, 2023 19.80 20.09 19.50 20.08 20.08 742,295
Jun 6, 2023 19.82 19.86 19.45 19.81 19.81 777,554
Jun 5, 2023 20.00 20.05 19.61 19.87 19.87 956,982
Jun 2, 2023 19.48 19.77 19.32 19.75 19.75 709,530
Jun 1, 2023 19.30 19.54 19.26 19.37 19.37 731,726
May 31, 2023 19.30 19.42 19.03 19.12 19.12 1,350,689
May 30, 2023 19.45 19.91 19.33 19.52 19.52 767,324
May 29, 2023 19.81 19.84 19.30 19.32 19.32 428,497
May 26, 2023 19.25 19.78 19.24 19.69 19.69 699,178
May 25, 2023 19.16 19.25 18.78 19.20 19.20 554,446
May 24, 2023 19.30 19.30 18.93 19.10 19.10 659,633
May 23, 2023 19.70 19.81 19.36 19.50 19.50 729,716
May 22, 2023 19.95 19.95 19.67 19.86 19.86 533,853
May 19, 2023 19.80 20.13 19.80 20.01 20.01 482,260
May 18, 2023 19.40 19.76 19.39 19.75 19.75 601,220
May 17, 2023 18.90 19.31 18.87 19.27 19.27 688,937
May 16, 2023 19.39 19.40 18.79 18.99 18.99 899,252
May 15, 2023 19.30 19.56 19.27 19.42 19.42 623,931
May 12, 2023 19.08 19.33 19.05 19.20 19.20 717,570
May 11, 2023 19.17 19.32 18.90 18.90 18.90 1,335,671
May 10, 2023 19.22 19.40 19.08 19.15 19.15 777,279
May 9, 2023 19.17 19.32 18.97 19.18 19.18 801,360
May 8, 2023 20.22 20.50 20.08 20.33 20.33 406,382
May 5, 2023 19.93 20.27 19.74 20.13 20.13 1,160,624
May 4, 2023 20.70 20.71 19.69 19.77 19.77 1,027,089
May 3, 2023 20.80 20.99 20.69 20.75 20.75 531,103
May 2, 2023 20.91 21.00 20.62 20.67 20.67 818,657
Apr 28, 2023 20.76 21.01 20.39 21.00 21.00 833,079
Apr 27, 2023 20.60 20.90 20.38 20.60 20.60 952,910
Apr 26, 2023 20.90 20.93 20.12 20.63 20.63 1,143,670

Related Tickers

NAR.L Northamber plc
35.00
0.00%
 
EACO EACO Corporation
34.00
0.00%
 
FEV.DE FORTEC Elektronik AG
22.00
-1.79%
 
ALLDL.PA Groupe LDLC société anonyme
16.88
+0.24%