Rexel SA RXL
EURONEXT · France · Distribution Services
€34.55+0.35 (+1.02%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €35.26 | -3.05% | €36.47 | €36.55 | €35.26 | 1.11M |
| 2026-09-29 | €36.37 | +3.62% | €35.60 | €36.51 | €35.56 | 1.25M |
| 2026-09-28 | €35.10 | -3.33% | €37.76 | €37.86 | €35.10 | 818.72K |
| 2026-09-25 | €36.31 | +0.19% | €36.50 | €36.90 | €36.21 | 530.93K |
| 2026-09-24 | €36.24 | -2.89% | €37.02 | €37.28 | €36.21 | 563.50K |
| 2026-09-23 | €37.32 | -0.11% | €37.57 | €37.70 | €37.02 | 491.66K |
| 2026-09-22 | €37.36 | +2.13% | €36.69 | €37.55 | €36.69 | 412.20K |
| 2026-09-21 | €36.58 | +1.92% | €36.25 | €36.74 | €36.24 | 383.77K |
| 2026-09-18 | €35.89 | -0.80% | €36.29 | €36.63 | €35.88 | 1.15M |
| 2026-09-17 | €36.18 | -0.88% | €36.67 | €37.02 | €36.18 | 737.71K |
| 2026-09-16 | €36.50 | +2.76% | €35.69 | €36.74 | €35.69 | 595.19K |
| 2026-09-15 | €35.52 | +0.74% | €35.30 | €35.59 | €34.76 | 632.80K |
| 2026-09-14 | €35.26 | -3.42% | €36.20 | €36.20 | €34.81 | 735.81K |
| 2026-09-11 | €36.51 | +1.14% | €36.28 | €36.56 | €36.05 | 367.46K |
| 2026-09-10 | €36.10 | -2.56% | €37.04 | €37.19 | €35.98 | 650.64K |
| 2026-09-09 | €37.05 | -2.37% | €37.61 | €38.25 | €36.82 | 570.38K |
| 2026-09-08 | €37.95 | +3.46% | €36.52 | €37.98 | €36.33 | 656.71K |
| 2026-09-07 | €36.68 | +1.55% | €36.11 | €36.68 | €36.06 | 263.33K |
| 2026-09-04 | €36.12 | +1.69% | €35.53 | €36.12 | €35.41 | 342.81K |
| 2026-09-03 | €35.52 | +0.25% | €35.42 | €35.60 | €34.97 | 376.25K |
| 2026-09-02 | €35.43 | -1.06% | €35.64 | €35.77 | €35.22 | 458.93K |
| 2026-09-01 | €35.81 | -0.36% | €35.89 | €36.02 | €35.33 | 639.55K |
| 2026-08-31 | €35.94 | -0.91% | €36.28 | €36.44 | €35.85 | 722.79K |
| 2026-08-28 | €36.27 | +0.92% | €36.15 | €36.55 | €36.15 | 551.68K |
| 2026-08-27 | €35.94 | -3.07% | €37.13 | €37.33 | €35.94 | 680.44K |
| 2026-08-26 | €37.08 | +1.87% | €36.38 | €37.34 | €36.38 | 667.99K |
| 2026-08-25 | €36.40 | +1.20% | €36.39 | €37.00 | €36.26 | 516.23K |
| 2026-08-24 | €35.97 | +0.50% | €35.77 | €36.30 | €35.73 | 558.17K |
| 2026-08-21 | €35.79 | -0.03% | €35.93 | €36.21 | €35.71 | 564.25K |
| 2026-08-20 | €35.80 | +1.13% | €35.44 | €35.97 | €35.12 | 578.10K |
| 2026-08-19 | €35.40 | -0.45% | €35.63 | €35.97 | €35.33 | 475.53K |
| 2026-08-18 | €35.56 | -3.24% | €36.64 | €36.73 | €35.56 | 650.91K |
| 2026-08-17 | €36.75 | -1.00% | €37.20 | €37.53 | €36.75 | 523.25K |
| 2026-08-14 | €37.12 | -1.20% | €37.57 | €37.59 | €37.12 | 337.82K |
| 2026-08-13 | €37.57 | -0.11% | €37.65 | €37.94 | €37.50 | 517.57K |
| 2026-08-12 | €37.61 | +0.40% | €37.55 | €38.15 | €37.54 | 554.84K |
| 2026-08-11 | €37.46 | +1.11% | €37.00 | €37.77 | €36.86 | 358.43K |
| 2026-08-10 | €37.05 | -1.23% | €37.46 | €37.62 | €37.03 | 469.71K |
| 2026-08-07 | €37.51 | -0.21% | €37.54 | €38.04 | €37.51 | 442.66K |
| 2026-08-06 | €37.59 | +0.27% | €37.44 | €38.05 | €37.23 | 384.56K |
| 2026-08-05 | €37.49 | +0.97% | €37.37 | €37.66 | €37.13 | 541.01K |
| 2026-08-04 | €37.13 | +1.98% | €36.60 | €37.17 | €36.40 | 532.52K |
| 2026-08-03 | €36.41 | +1.59% | €35.98 | €36.50 | €35.60 | 590.02K |
| 2026-07-31 | €35.84 | 0.00% | €35.96 | €36.52 | €35.73 | 768.11K |
| 2026-07-30 | €35.84 | +2.61% | €35.00 | €36.18 | €34.71 | 1.04M |
| 2026-07-29 | €34.93 | -1.47% | €35.57 | €36.11 | €34.55 | 976.14K |
| 2026-07-28 | €35.45 | -4.52% | €35.61 | €37.70 | €33.90 | 1.25M |
| 2026-07-27 | €37.13 | -1.33% | €37.94 | €38.39 | €37.13 | 1.11M |
| 2026-07-24 | €37.63 | +0.24% | €37.48 | €37.90 | €37.28 | 737.61K |
| 2026-07-23 | €37.54 | -1.75% | €38.16 | €38.22 | €37.23 | 989.77K |
| 2026-07-22 | €38.21 | +0.26% | €38.01 | €38.22 | €37.77 | 821.25K |
| 2026-07-21 | €38.11 | +0.90% | €37.83 | €38.27 | €37.70 | 612.93K |
| 2026-07-20 | €37.77 | -2.12% | €38.49 | €38.85 | €37.77 | 822.78K |
| 2026-07-17 | €38.59 | -0.92% | €38.60 | €38.60 | €37.91 | 611.47K |
| 2026-07-16 | €38.95 | -0.59% | €39.18 | €39.25 | €38.61 | 622.45K |
| 2026-07-15 | €39.18 | -0.31% | €39.30 | €39.80 | €38.96 | 619.50K |
| 2026-07-14 | €39.30 | +1.13% | €38.75 | €39.58 | €38.45 | 628.85K |
| 2026-07-13 | €38.86 | +1.38% | €38.33 | €39.13 | €38.29 | 683.38K |
| 2026-07-10 | €38.33 | +1.03% | €37.89 | €38.33 | €37.81 | 340.15K |
| 2026-07-09 | €37.94 | +2.85% | €37.25 | €37.94 | €37.01 | 769.05K |
| 2026-07-08 | €36.89 | -1.31% | €37.31 | €37.32 | €36.53 | 594.95K |
| 2026-07-07 | €37.38 | -3.21% | €38.48 | €38.78 | €37.32 | 579.42K |
| 2026-07-06 | €38.62 | +0.60% | €38.34 | €38.62 | €37.53 | 573.96K |
| 2026-07-03 | €38.39 | +1.83% | €38.10 | €38.47 | €37.94 | 575.11K |
| 2026-07-02 | €37.70 | +0.59% | €37.37 | €38.16 | €36.98 | 541.97K |
| 2026-07-01 | €37.48 | -1.91% | €38.30 | €38.30 | €37.38 | 688.79K |
| 2026-06-30 | €38.21 | +2.44% | €37.71 | €38.24 | €37.58 | 656.40K |
| 2026-06-29 | €37.30 | +1.19% | €37.04 | €37.66 | €36.90 | 830.56K |
| 2026-06-26 | €36.86 | -1.18% | €37.33 | €38.13 | €36.62 | 540.37K |
| 2026-06-25 | €37.30 | +1.22% | €37.02 | €37.50 | €36.88 | 710.21K |
| 2026-06-24 | €36.85 | -0.75% | €37.29 | €37.29 | €36.50 | 954.28K |
| 2026-06-23 | €37.13 | -3.26% | €38.20 | €38.20 | €36.84 | 538.26K |
| 2026-06-22 | €38.38 | +0.97% | €38.07 | €38.38 | €37.79 | 551.00K |
| 2026-06-19 | €38.01 | -1.45% | €38.41 | €38.83 | €38.01 | 1.72M |
| 2026-06-18 | €38.57 | +1.58% | €37.91 | €38.62 | €37.63 | 774.11K |
| 2026-06-17 | €37.97 | +1.93% | €37.31 | €38.36 | €37.27 | 856.38K |
| 2026-06-16 | €37.25 | +2.50% | €36.49 | €37.25 | €36.49 | 744.40K |
| 2026-06-15 | €36.34 | -0.22% | €37.00 | €37.34 | €36.32 | 779.69K |
| 2026-06-12 | €36.42 | +1.36% | €36.26 | €36.80 | €36.18 | 423.83K |
| 2026-06-11 | €35.93 | +0.81% | €35.76 | €36.16 | €35.46 | 439.41K |
| 2026-06-10 | €35.64 | -1.11% | €36.10 | €36.26 | €35.55 | 590.69K |
| 2026-06-09 | €36.04 | -1.07% | €36.41 | €37.06 | €35.98 | 578.34K |
| 2026-06-08 | €36.43 | -0.76% | €36.08 | €36.77 | €35.86 | 422.33K |
| 2026-06-05 | €36.71 | -0.94% | €36.91 | €37.15 | €36.43 | 560.83K |
| 2026-06-04 | €37.06 | -0.03% | €37.04 | €37.44 | €36.58 | 786.28K |
| 2026-06-03 | €37.07 | -0.83% | €37.05 | €37.27 | €36.67 | 549.97K |
| 2026-06-02 | €37.38 | +2.98% | €36.60 | €37.47 | €36.57 | 473.68K |
| 2026-06-01 | €36.30 | -1.39% | €36.80 | €37.20 | €36.16 | 566.11K |
| 2026-05-29 | €36.81 | -0.41% | €37.09 | €37.32 | €36.81 | 1.27M |
| 2026-05-28 | €36.96 | -1.57% | €37.31 | €37.31 | €36.59 | 616.22K |