Rubis SCA RUI
EURONEXT · France · Distribution Services
€34.90-0.32 (-0.91%)
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 | €34.90 | -0.91% | €34.90 | €34.98 | €34.24 | 175.14K |
| 2026-09-30 | €35.22 | +0.63% | €35.10 | €35.32 | €34.94 | 142.05K |
| 2026-09-29 | €35.00 | -0.51% | €35.16 | €35.16 | €34.88 | 89.55K |
| 2026-09-28 | €35.18 | +1.74% | €34.58 | €35.18 | €34.50 | 128.54K |
| 2026-09-25 | €34.58 | -1.20% | €34.94 | €35.06 | €34.44 | 74.62K |
| 2026-09-24 | €35.00 | -0.17% | €35.00 | €35.14 | €34.72 | 79.12K |
| 2026-09-23 | €35.06 | -0.90% | €35.38 | €35.40 | €34.74 | 131.73K |
| 2026-09-22 | €35.38 | -0.90% | €35.54 | €35.60 | €35.22 | 73.89K |
| 2026-09-21 | €35.70 | +2.47% | €34.78 | €35.84 | €34.74 | 168.40K |
| 2026-09-18 | €34.84 | -3.76% | €36.20 | €36.20 | €34.72 | 539.60K |
| 2026-09-17 | €36.20 | +0.84% | €35.94 | €36.36 | €35.92 | 218.87K |
| 2026-09-16 | €35.90 | +0.84% | €35.86 | €36.08 | €35.76 | 136.13K |
| 2026-09-15 | €35.60 | +0.17% | €35.56 | €35.60 | €35.24 | 117.91K |
| 2026-09-14 | €35.54 | -1.17% | €36.14 | €36.22 | €35.50 | 174.74K |
| 2026-09-11 | €35.96 | +3.10% | €35.18 | €36.20 | €35.14 | 262.51K |
| 2026-09-10 | €34.88 | +2.17% | €34.38 | €35.10 | €34.10 | 172.15K |
| 2026-09-09 | €34.14 | -0.81% | €34.64 | €35.40 | €34.08 | 194.40K |
| 2026-09-08 | €34.42 | +1.65% | €34.96 | €35.80 | €34.22 | 446.70K |
| 2026-09-07 | €33.86 | +0.24% | €33.86 | €34.00 | €33.58 | 79.26K |
| 2026-09-04 | €33.78 | -1.17% | €33.96 | €34.04 | €33.64 | 105.86K |
| 2026-09-03 | €34.18 | +0.29% | €34.20 | €34.32 | €33.96 | 102.18K |
| 2026-09-02 | €34.08 | -0.35% | €34.12 | €34.44 | €33.92 | 109.57K |
| 2026-09-01 | €34.20 | +1.79% | €33.90 | €34.20 | €33.60 | 158.86K |
| 2026-08-31 | €33.60 | -0.24% | €33.86 | €34.12 | €33.60 | 91.54K |
| 2026-08-28 | €33.68 | +1.26% | €33.56 | €33.94 | €33.32 | 87.24K |
| 2026-08-27 | €33.26 | -1.42% | €33.68 | €33.70 | €33.06 | 105.16K |
| 2026-08-26 | €33.74 | +0.42% | €33.68 | €33.80 | €33.44 | 81.36K |
| 2026-08-25 | €33.60 | +0.06% | €33.70 | €33.82 | €33.42 | 85.24K |
| 2026-08-24 | €33.58 | -0.36% | €33.66 | €33.84 | €33.50 | 83.43K |
| 2026-08-21 | €33.70 | -1.23% | €34.12 | €34.26 | €33.58 | 82.98K |
| 2026-08-20 | €34.12 | -0.23% | €34.20 | €34.26 | €33.96 | 111.26K |
| 2026-08-19 | €34.20 | -0.18% | €34.22 | €34.44 | €34.02 | 70.42K |
| 2026-08-18 | €34.26 | +0.47% | €34.20 | €34.50 | €34.12 | 58.82K |
| 2026-08-17 | €34.10 | -1.27% | €34.46 | €34.50 | €33.98 | 83.78K |
| 2026-08-14 | €34.54 | +1.47% | €33.98 | €34.54 | €33.96 | 98.34K |
| 2026-08-13 | €34.04 | +1.73% | €33.58 | €34.14 | €33.50 | 165.74K |
| 2026-08-12 | €33.46 | -0.36% | €33.84 | €33.84 | €33.36 | 56.76K |
| 2026-08-11 | €33.58 | +0.66% | €33.60 | €33.78 | €33.46 | 91.86K |
| 2026-08-10 | €33.36 | -0.12% | €33.46 | €33.48 | €33.22 | 80.31K |
| 2026-08-07 | €33.40 | +0.30% | €33.30 | €33.50 | €33.00 | 140.22K |
| 2026-08-06 | €33.30 | -0.77% | €33.68 | €33.86 | €33.30 | 113.63K |
| 2026-08-05 | €33.56 | +2.76% | €32.66 | €34.02 | €32.66 | 220.18K |
| 2026-08-04 | €32.66 | -2.27% | €33.38 | €33.60 | €32.62 | 118.05K |
| 2026-08-03 | €33.42 | -0.18% | €33.42 | €33.48 | €33.00 | 106.00K |
| 2026-07-31 | €33.48 | -0.12% | €33.40 | €33.68 | €33.16 | 137.93K |
| 2026-07-30 | €33.52 | +0.66% | €33.14 | €33.64 | €33.06 | 120.20K |
| 2026-07-29 | €33.30 | +2.08% | €32.72 | €33.30 | €32.62 | 143.13K |
| 2026-07-28 | €32.62 | -0.18% | €32.68 | €32.92 | €32.56 | 124.89K |
| 2026-07-27 | €32.68 | -0.12% | €32.94 | €32.98 | €32.62 | 90.41K |
| 2026-07-24 | €32.72 | +0.18% | €32.66 | €32.82 | €32.34 | 82.36K |
| 2026-07-23 | €32.66 | -0.67% | €32.84 | €33.12 | €32.66 | 84.55K |
| 2026-07-22 | €32.88 | +1.17% | €32.56 | €33.08 | €32.56 | 101.69K |
| 2026-07-21 | €32.50 | +0.43% | €32.44 | €32.50 | €32.06 | 68.19K |
| 2026-07-20 | €32.36 | +0.19% | €32.32 | €32.64 | €32.24 | 99.06K |
| 2026-07-17 | €32.30 | +0.62% | €31.94 | €32.36 | €31.94 | 61.41K |
| 2026-07-16 | €32.10 | +0.50% | €31.80 | €32.10 | €31.66 | 75.90K |
| 2026-07-15 | €31.94 | -0.19% | €32.02 | €32.10 | €31.66 | 71.31K |
| 2026-07-14 | €32.00 | +0.82% | €31.78 | €32.24 | €31.70 | 110.93K |
| 2026-07-13 | €31.74 | +1.21% | €31.40 | €31.76 | €31.36 | 79.16K |
| 2026-07-10 | €31.36 | -0.51% | €31.46 | €31.70 | €31.36 | 60.73K |
| 2026-07-09 | €31.52 | +0.51% | €31.32 | €31.62 | €31.12 | 117.28K |
| 2026-07-08 | €31.36 | +1.16% | €31.00 | €31.36 | €30.98 | 191.12K |
| 2026-07-07 | €31.00 | -0.90% | €31.20 | €31.58 | €31.00 | 171.03K |
| 2026-07-06 | €31.28 | -1.39% | €31.70 | €31.84 | €31.00 | 115.99K |
| 2026-07-03 | €31.72 | +0.95% | €31.68 | €31.88 | €31.52 | 104.14K |
| 2026-07-02 | €31.42 | +2.21% | €30.70 | €31.58 | €30.60 | 132.07K |
| 2026-07-01 | €30.74 | +0.13% | €30.70 | €30.82 | €30.30 | 136.90K |
| 2026-06-30 | €30.70 | -1.85% | €31.42 | €31.42 | €30.50 | 240.89K |
| 2026-06-29 | €31.28 | -0.82% | €31.50 | €31.72 | €31.28 | 134.66K |
| 2026-06-26 | €31.54 | +0.64% | €31.34 | €31.74 | €31.18 | 139.57K |
| 2026-06-25 | €31.34 | -0.44% | €31.52 | €31.54 | €31.10 | 211.21K |
| 2026-06-24 | €31.48 | -2.66% | €32.38 | €32.38 | €31.30 | 274.87K |
| 2026-06-23 | €32.34 | -0.68% | €32.32 | €32.48 | €32.00 | 166.63K |
| 2026-06-22 | €32.56 | -2.10% | €33.20 | €33.26 | €32.34 | 186.17K |
| 2026-06-19 | €33.26 | +1.22% | €33.24 | €33.26 | €33.00 | 555.62K |
| 2026-06-18 | €32.86 | -2.72% | €33.98 | €34.00 | €32.52 | 278.94K |
| 2026-06-17 | €33.78 | +0.42% | €33.30 | €33.92 | €33.22 | 195.34K |
| 2026-06-16 | €33.64 | -5.61% | €33.78 | €34.40 | €33.42 | 320.26K |
| 2026-06-15 | €35.64 | -0.83% | €36.40 | €36.54 | €35.54 | 274.55K |
| 2026-06-12 | €35.94 | -0.06% | €36.10 | €36.30 | €35.70 | 169.69K |
| 2026-06-11 | €35.96 | +0.95% | €35.60 | €36.20 | €35.60 | 143.35K |
| 2026-06-10 | €35.62 | +0.79% | €35.34 | €35.80 | €35.28 | 187.45K |
| 2026-06-09 | €35.34 | -0.28% | €35.48 | €35.78 | €35.32 | 210.39K |
| 2026-06-08 | €35.44 | +0.17% | €35.30 | €35.64 | €35.16 | 203.40K |
| 2026-06-05 | €35.38 | -0.39% | €35.70 | €35.82 | €35.38 | 129.71K |
| 2026-06-04 | €35.52 | -0.17% | €35.50 | €35.66 | €35.18 | 141.47K |
| 2026-06-03 | €35.58 | +0.28% | €35.58 | €35.70 | €35.36 | 152.50K |
| 2026-06-02 | €35.48 | -0.17% | €35.74 | €35.74 | €35.12 | 231.23K |
| 2026-06-01 | €35.54 | +0.17% | €35.38 | €35.54 | €35.02 | 220.32K |
| 2026-05-29 | €35.48 | -0.39% | €35.74 | €36.02 | €35.48 | 266.63K |