Remy Cointreau SA RCO
EURONEXT · France · Consumer Non-Durables
€42.02-1.86 (-4.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42.02 | -4.24% | €43.34 | €43.90 | €42.00 | 43.47K |
| 2026-09-30 | €43.88 | +2.28% | €43.18 | €44.50 | €42.84 | 97.37K |
| 2026-09-29 | €42.90 | +0.42% | €42.70 | €43.32 | €42.20 | 49.48K |
| 2026-09-28 | €42.72 | -1.02% | €43.16 | €43.70 | €42.04 | 67.67K |
| 2026-09-25 | €43.16 | +0.19% | €43.30 | €43.30 | €42.24 | 40.37K |
| 2026-09-24 | €43.08 | -0.51% | €43.26 | €43.90 | €42.86 | 62.42K |
| 2026-09-23 | €43.30 | -1.14% | €43.60 | €43.86 | €43.22 | 50.15K |
| 2026-09-22 | €43.80 | +3.50% | €42.64 | €44.06 | €42.22 | 35.37K |
| 2026-09-21 | €42.32 | +1.44% | €41.80 | €42.46 | €41.50 | 31.44K |
| 2026-09-18 | €41.72 | -2.11% | €42.14 | €43.30 | €41.46 | 119.27K |
| 2026-09-17 | €42.62 | -0.23% | €43.46 | €43.46 | €42.34 | 22.64K |
| 2026-09-16 | €42.72 | -0.60% | €43.16 | €43.16 | €42.08 | 28.79K |
| 2026-09-15 | €42.98 | -0.37% | €42.70 | €43.42 | €42.32 | 37.08K |
| 2026-09-14 | €43.14 | +2.37% | €41.84 | €43.74 | €41.66 | 42.81K |
| 2026-09-11 | €42.14 | -1.22% | €43.10 | €43.36 | €42.14 | 29.30K |
| 2026-09-10 | €42.66 | -0.70% | €42.86 | €43.02 | €42.20 | 68.45K |
| 2026-09-09 | €42.96 | -2.10% | €43.18 | €43.66 | €42.76 | 32.47K |
| 2026-09-08 | €43.88 | +1.62% | €43.02 | €44.24 | €43.02 | 30.25K |
| 2026-09-07 | €43.18 | -2.48% | €44.04 | €44.18 | €42.48 | 37.29K |
| 2026-09-04 | €44.28 | -0.67% | €44.60 | €44.98 | €44.28 | 26.53K |
| 2026-09-03 | €44.58 | -1.59% | €45.04 | €45.24 | €44.32 | 42.89K |
| 2026-09-02 | €45.30 | +1.34% | €44.50 | €45.36 | €44.02 | 28.55K |
| 2026-09-01 | €44.70 | -2.27% | €46.80 | €46.80 | €44.62 | 50.44K |
| 2026-08-31 | €45.74 | -0.31% | €45.50 | €46.64 | €45.50 | 41.98K |
| 2026-08-28 | €45.88 | -1.92% | €46.78 | €47.18 | €45.88 | 44.48K |
| 2026-08-27 | €46.78 | -0.47% | €46.84 | €46.92 | €45.56 | 49.04K |
| 2026-08-26 | €47.00 | +1.60% | €46.36 | €47.50 | €46.36 | 32.88K |
| 2026-08-25 | €46.26 | -0.52% | €46.44 | €47.00 | €46.12 | 45.12K |
| 2026-08-24 | €46.50 | +1.13% | €45.94 | €47.00 | €45.94 | 36.34K |
| 2026-08-21 | €45.98 | +0.70% | €45.82 | €46.48 | €45.46 | 30.91K |
| 2026-08-20 | €45.66 | -1.00% | €46.00 | €46.50 | €44.50 | 84.03K |
| 2026-08-19 | €46.12 | -0.47% | €46.52 | €46.52 | €45.56 | 39.26K |
| 2026-08-18 | €46.34 | -1.11% | €46.90 | €47.44 | €46.00 | 28.31K |
| 2026-08-17 | €46.86 | -1.88% | €47.76 | €47.76 | €46.60 | 60.65K |
| 2026-08-14 | €47.76 | +1.19% | €47.26 | €47.96 | €47.22 | 29.26K |
| 2026-08-13 | €47.20 | +1.55% | €46.60 | €47.20 | €46.46 | 43.45K |
| 2026-08-12 | €46.48 | +0.69% | €46.00 | €46.48 | €45.50 | 29.84K |
| 2026-08-11 | €46.16 | -0.82% | €46.66 | €46.82 | €45.92 | 25.64K |
| 2026-08-10 | €46.54 | -0.13% | €46.60 | €47.28 | €46.32 | 35.53K |
| 2026-08-07 | €46.60 | +2.69% | €45.40 | €47.20 | €45.40 | 50.65K |
| 2026-08-06 | €45.38 | +1.29% | €45.50 | €46.41 | €45.10 | 54.94K |
| 2026-08-05 | €44.80 | -3.03% | €46.06 | €46.20 | €44.78 | 69.79K |
| 2026-08-04 | €46.20 | -3.27% | €47.20 | €47.44 | €45.50 | 80.27K |
| 2026-08-03 | €47.76 | -1.49% | €47.98 | €49.16 | €47.72 | 80.21K |
| 2026-07-31 | €48.48 | -0.04% | €48.20 | €48.90 | €48.04 | 113.93K |
| 2026-07-30 | €48.50 | -1.06% | €48.68 | €49.62 | €47.94 | 121.71K |
| 2026-07-29 | €49.02 | +1.07% | €47.84 | €49.02 | €45.36 | 105.65K |
| 2026-07-28 | €48.50 | +5.71% | €46.34 | €48.50 | €45.36 | 81.14K |
| 2026-07-27 | €45.88 | +0.97% | €45.98 | €47.24 | €45.78 | 49.74K |
| 2026-07-24 | €45.44 | +2.16% | €44.30 | €45.44 | €44.24 | 35.79K |
| 2026-07-23 | €44.48 | -1.16% | €45.00 | €45.00 | €43.42 | 59.70K |
| 2026-07-22 | €45.00 | +0.22% | €44.66 | €46.00 | €44.50 | 44.67K |
| 2026-07-21 | €44.90 | -1.32% | €45.32 | €45.48 | €44.68 | 33.96K |
| 2026-07-20 | €45.50 | -0.91% | €45.50 | €45.74 | €44.98 | 45.71K |
| 2026-07-17 | €45.92 | -0.17% | €45.64 | €46.64 | €45.64 | 62.54K |
| 2026-07-16 | €46.00 | +3.65% | €44.24 | €46.00 | €44.00 | 84.57K |
| 2026-07-15 | €44.38 | +1.98% | €43.52 | €44.82 | €43.44 | 22.48K |
| 2026-07-14 | €43.52 | -1.23% | €43.82 | €44.16 | €43.12 | 49.22K |
| 2026-07-13 | €44.06 | +1.29% | €43.58 | €44.50 | €43.42 | 47.83K |
| 2026-07-10 | €43.50 | +1.68% | €42.96 | €43.88 | €42.80 | 67.19K |
| 2026-07-09 | €42.78 | -1.29% | €43.60 | €43.70 | €42.20 | 37.88K |
| 2026-07-08 | €43.34 | -3.69% | €44.60 | €45.20 | €43.34 | 103.48K |
| 2026-07-07 | €45.00 | +5.63% | €43.00 | €45.72 | €42.92 | 138.56K |
| 2026-07-06 | €42.60 | -0.51% | €43.18 | €43.88 | €42.42 | 29.75K |
| 2026-07-03 | €42.82 | -0.70% | €43.02 | €43.40 | €42.76 | 21.94K |
| 2026-07-02 | €43.12 | +3.50% | €41.92 | €43.90 | €41.92 | 46.36K |
| 2026-07-01 | €41.66 | -3.30% | €43.14 | €43.18 | €41.36 | 51.48K |
| 2026-06-30 | €43.08 | +0.28% | €43.42 | €43.84 | €42.24 | 48.42K |
| 2026-06-29 | €42.96 | -1.06% | €43.36 | €43.96 | €42.70 | 57.57K |
| 2026-06-26 | €43.42 | -1.76% | €44.08 | €44.36 | €43.42 | 62.56K |
| 2026-06-25 | €44.20 | -0.94% | €44.70 | €45.02 | €44.06 | 66.96K |
| 2026-06-24 | €44.62 | +2.01% | €43.60 | €44.62 | €43.60 | 74.90K |
| 2026-06-23 | €43.74 | -1.71% | €43.08 | €43.74 | €42.50 | 136.28K |
| 2026-06-22 | €44.50 | -0.04% | €44.60 | €44.60 | €43.34 | 33.17K |
| 2026-06-19 | €44.52 | -1.98% | €45.10 | €45.48 | €44.08 | 52.21K |
| 2026-06-18 | €45.42 | +2.76% | €44.00 | €45.62 | €43.30 | 89.23K |
| 2026-06-17 | €44.20 | -1.38% | €44.80 | €45.62 | €44.18 | 75.17K |
| 2026-06-16 | €44.82 | -0.36% | €45.40 | €45.40 | €43.80 | 52.65K |
| 2026-06-15 | €44.98 | +0.99% | €45.30 | €45.80 | €44.98 | 56.34K |
| 2026-06-12 | €44.54 | +3.39% | €43.94 | €45.06 | €43.52 | 86.68K |
| 2026-06-11 | €43.08 | -1.10% | €43.12 | €43.92 | €42.90 | 41.55K |
| 2026-06-10 | €43.56 | -1.00% | €44.30 | €44.32 | €42.84 | 71.19K |
| 2026-06-09 | €44.00 | +3.04% | €42.68 | €44.52 | €42.20 | 114.38K |
| 2026-06-08 | €42.70 | +2.25% | €42.00 | €43.64 | €41.76 | 83.47K |
| 2026-06-05 | €41.76 | +1.46% | €40.50 | €42.24 | €40.50 | 86.79K |
| 2026-06-04 | €41.16 | +9.76% | €39.84 | €42.98 | €39.84 | 311.82K |
| 2026-06-03 | €37.50 | -1.42% | €38.00 | €38.40 | €37.34 | 71.42K |
| 2026-06-02 | €38.04 | +0.69% | €38.30 | €38.62 | €37.94 | 83.13K |
| 2026-06-01 | €37.78 | -5.41% | €39.64 | €39.68 | €37.78 | 74.34K |
| 2026-05-29 | €39.94 | -0.40% | €40.06 | €40.30 | €39.56 | 132.61K |