Rubis (EPA:RUI)
France
· Delayed Price · Currency is EUR 32.38
+0.22 (0.68%)
At close: Dec 5, 2025
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.16 | 32.52 | 32.14 | 32.38 | 32.38 | 0.68% | 88,766 |
| Dec 4, 2025 | 32.66 | 32.70 | 32.14 | 32.16 | 32.16 | -1.59% | 118,253 |
| Dec 3, 2025 | 32.90 | 33.06 | 32.60 | 32.68 | 32.68 | -0.73% | 77,813 |
| Dec 2, 2025 | 32.80 | 33.08 | 32.72 | 32.92 | 32.92 | 0.30% | 102,906 |
| Dec 1, 2025 | 32.80 | 32.84 | 32.28 | 32.82 | 32.82 | -0.18% | 96,593 |
| Nov 28, 2025 | 32.62 | 32.94 | 32.62 | 32.88 | 32.88 | 0.49% | 88,642 |
| Nov 27, 2025 | 32.90 | 32.94 | 32.28 | 32.72 | 32.72 | -0.30% | 113,678 |
| Nov 26, 2025 | 32.50 | 32.98 | 32.26 | 32.82 | 32.82 | 1.30% | 166,704 |
| Nov 25, 2025 | 31.80 | 32.40 | 31.64 | 32.40 | 32.40 | 1.89% | 83,890 |
| Nov 24, 2025 | 32.14 | 32.20 | 31.56 | 31.80 | 31.80 | -0.44% | 235,191 |
| Nov 21, 2025 | 31.74 | 32.16 | 31.56 | 31.94 | 31.94 | -0.56% | 85,275 |
| Nov 20, 2025 | 32.22 | 32.48 | 31.82 | 32.12 | 32.12 | 0.69% | 121,352 |
| Nov 19, 2025 | 31.84 | 32.00 | 31.66 | 31.90 | 31.90 | 0.25% | 138,924 |
| Nov 18, 2025 | 30.80 | 31.84 | 30.00 | 31.82 | 31.82 | -1.67% | 278,867 |
| Nov 17, 2025 | 32.46 | 32.78 | 32.16 | 32.36 | 32.36 | -0.55% | 124,004 |
| Nov 14, 2025 | 32.56 | 32.72 | 32.00 | 32.54 | 32.54 | -0.73% | 110,099 |
| Nov 13, 2025 | 32.60 | 32.96 | 32.44 | 32.78 | 32.78 | 0.86% | 119,731 |
| Nov 12, 2025 | 32.52 | 32.64 | 32.30 | 32.50 | 32.50 | 0.06% | 162,153 |
| Nov 11, 2025 | 32.20 | 32.48 | 32.06 | 32.48 | 32.48 | 1.18% | 98,376 |
| Nov 10, 2025 | 32.08 | 32.18 | 31.92 | 32.10 | 32.10 | 0.06% | 109,919 |
| Nov 7, 2025 | 32.00 | 32.26 | 31.94 | 32.08 | 32.08 | 0.69% | 146,124 |
| Nov 6, 2025 | 31.56 | 31.94 | 31.46 | 31.86 | 31.86 | 1.40% | 143,357 |
| Nov 5, 2025 | 30.84 | 31.74 | 30.36 | 31.42 | 31.42 | 0.38% | 181,522 |
| Nov 4, 2025 | 31.34 | 31.34 | 30.68 | 31.30 | 31.30 | -1.07% | 102,514 |
| Nov 3, 2025 | 31.68 | 31.70 | 31.34 | 31.64 | 31.64 | 0.51% | 136,103 |
| Oct 31, 2025 | 31.50 | 31.60 | 31.30 | 31.48 | 31.48 | - | 61,982 |
| Oct 30, 2025 | 31.46 | 31.52 | 31.26 | 31.48 | 31.48 | -0.13% | 80,693 |
| Oct 29, 2025 | 31.74 | 31.76 | 31.22 | 31.52 | 31.52 | -0.69% | 81,189 |
| Oct 28, 2025 | 31.60 | 31.82 | 31.26 | 31.74 | 31.74 | 0.06% | 69,041 |
| Oct 27, 2025 | 31.88 | 31.90 | 31.56 | 31.72 | 31.72 | - | 66,658 |
| Oct 24, 2025 | 31.76 | 31.78 | 31.34 | 31.72 | 31.72 | -0.13% | 87,867 |
| Oct 23, 2025 | 31.70 | 32.02 | 31.54 | 31.76 | 31.76 | 1.40% | 109,101 |
| Oct 22, 2025 | 31.26 | 31.40 | 31.10 | 31.32 | 31.32 | 0.77% | 116,854 |
| Oct 21, 2025 | 30.62 | 31.48 | 30.58 | 31.08 | 31.08 | 1.70% | 141,630 |
| Oct 20, 2025 | 30.76 | 30.88 | 30.46 | 30.56 | 30.56 | -0.78% | 121,413 |
| Oct 17, 2025 | 30.52 | 30.82 | 30.30 | 30.80 | 30.80 | -1.03% | 196,838 |
| Oct 16, 2025 | 31.26 | 31.28 | 30.80 | 31.12 | 31.12 | -0.06% | 71,951 |
| Oct 15, 2025 | 31.84 | 31.84 | 31.14 | 31.14 | 31.14 | -0.51% | 106,138 |
| Oct 14, 2025 | 31.36 | 31.36 | 30.90 | 31.30 | 31.30 | -1.07% | 117,696 |
| Oct 13, 2025 | 31.84 | 31.92 | 31.40 | 31.64 | 31.64 | 0.19% | 81,651 |
| Oct 10, 2025 | 32.06 | 32.14 | 31.58 | 31.58 | 31.58 | -1.62% | 73,998 |
| Oct 9, 2025 | 32.14 | 32.34 | 32.00 | 32.10 | 32.10 | - | 84,043 |
| Oct 8, 2025 | 32.10 | 32.38 | 31.94 | 32.10 | 32.10 | 0.56% | 153,771 |
| Oct 7, 2025 | 31.60 | 32.04 | 31.50 | 31.92 | 31.92 | 0.38% | 155,100 |
| Oct 6, 2025 | 31.88 | 32.00 | 30.84 | 31.80 | 31.80 | 0.44% | 176,071 |
| Oct 3, 2025 | 31.92 | 32.04 | 31.48 | 31.66 | 31.66 | -0.63% | 121,368 |
| Oct 2, 2025 | 32.20 | 32.38 | 31.86 | 31.86 | 31.86 | -0.44% | 112,152 |
| Oct 1, 2025 | 31.72 | 32.20 | 31.66 | 32.00 | 32.00 | 0.69% | 137,522 |
| Sep 30, 2025 | 31.80 | 31.80 | 31.50 | 31.78 | 31.78 | 0.19% | 136,947 |
| Sep 29, 2025 | 32.00 | 32.14 | 31.60 | 31.72 | 31.72 | -0.38% | 129,143 |
| Sep 26, 2025 | 31.82 | 31.94 | 31.44 | 31.84 | 31.84 | 0.25% | 77,827 |
| Sep 25, 2025 | 31.60 | 31.88 | 31.46 | 31.76 | 31.76 | -0.13% | 110,731 |
| Sep 24, 2025 | 31.46 | 31.80 | 31.38 | 31.80 | 31.80 | 1.15% | 71,429 |
| Sep 23, 2025 | 31.58 | 31.68 | 31.06 | 31.44 | 31.44 | -0.25% | 101,759 |
| Sep 22, 2025 | 31.46 | 31.74 | 31.14 | 31.52 | 31.52 | 0.38% | 92,956 |
| Sep 19, 2025 | 31.16 | 31.44 | 31.10 | 31.40 | 31.40 | 0.96% | 507,930 |
| Sep 18, 2025 | 31.00 | 31.22 | 30.76 | 31.10 | 31.10 | 0.97% | 162,831 |
| Sep 17, 2025 | 30.70 | 30.98 | 30.12 | 30.80 | 30.80 | 0.13% | 226,975 |
| Sep 16, 2025 | 31.18 | 31.30 | 30.46 | 30.76 | 30.76 | -1.41% | 246,903 |
| Sep 15, 2025 | 30.50 | 32.00 | 30.50 | 31.20 | 31.20 | 7.00% | 753,111 |
| Sep 12, 2025 | 28.38 | 29.40 | 28.36 | 29.16 | 29.16 | 2.82% | 192,881 |
| Sep 11, 2025 | 28.34 | 28.76 | 28.18 | 28.36 | 28.36 | 0.71% | 127,730 |
| Sep 10, 2025 | 29.02 | 29.58 | 28.02 | 28.16 | 28.16 | -3.36% | 205,458 |
| Sep 9, 2025 | 28.44 | 29.16 | 28.34 | 29.14 | 29.14 | 2.46% | 182,328 |
| Sep 8, 2025 | 28.02 | 28.44 | 27.86 | 28.44 | 28.44 | 1.50% | 125,553 |
| Sep 5, 2025 | 28.84 | 28.86 | 27.80 | 28.02 | 28.02 | -2.51% | 108,754 |
| Sep 4, 2025 | 28.66 | 28.88 | 28.52 | 28.74 | 28.74 | 0.28% | 148,289 |
| Sep 3, 2025 | 28.50 | 28.76 | 28.34 | 28.66 | 28.66 | 1.06% | 121,419 |
| Sep 2, 2025 | 28.50 | 28.54 | 28.12 | 28.36 | 28.36 | -0.42% | 114,118 |
| Sep 1, 2025 | 28.34 | 28.54 | 28.24 | 28.48 | 28.48 | 0.71% | 113,543 |
| Aug 29, 2025 | 28.06 | 28.28 | 28.04 | 28.28 | 28.28 | 0.43% | 134,499 |
| Aug 28, 2025 | 28.16 | 28.58 | 28.10 | 28.16 | 28.16 | -0.07% | 73,629 |
| Aug 27, 2025 | 28.26 | 28.42 | 28.02 | 28.18 | 28.18 | 0.14% | 79,461 |
| Aug 26, 2025 | 28.18 | 28.34 | 27.44 | 28.14 | 28.14 | -2.29% | 390,432 |
| Aug 25, 2025 | 28.96 | 29.00 | 28.70 | 28.80 | 28.80 | -1.30% | 104,572 |
| Aug 22, 2025 | 29.08 | 29.20 | 28.98 | 29.18 | 29.18 | 0.48% | 70,760 |
| Aug 21, 2025 | 29.12 | 29.34 | 28.78 | 29.04 | 29.04 | -0.68% | 98,309 |
| Aug 20, 2025 | 28.86 | 29.24 | 28.72 | 29.24 | 29.24 | 1.32% | 166,767 |
| Aug 19, 2025 | 28.62 | 28.98 | 28.60 | 28.86 | 28.86 | 1.12% | 64,438 |
| Aug 18, 2025 | 29.00 | 29.10 | 28.50 | 28.54 | 28.54 | -2.26% | 90,752 |
| Aug 15, 2025 | 29.20 | 29.36 | 29.10 | 29.20 | 29.20 | 0.34% | 75,730 |
| Aug 14, 2025 | 28.84 | 29.10 | 28.66 | 29.10 | 29.10 | 1.25% | 106,998 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.74 | 28.74 | 28.74 | -0.55% | 101,688 |
| Aug 12, 2025 | 28.58 | 28.90 | 28.44 | 28.90 | 28.90 | 1.47% | 111,712 |
| Aug 11, 2025 | 28.62 | 28.70 | 28.44 | 28.48 | 28.48 | -0.21% | 48,503 |
| Aug 8, 2025 | 28.48 | 28.66 | 28.44 | 28.54 | 28.54 | 0.49% | 76,227 |
| Aug 7, 2025 | 28.18 | 28.56 | 28.18 | 28.40 | 28.40 | 0.78% | 75,972 |
| Aug 6, 2025 | 28.12 | 28.32 | 28.02 | 28.18 | 28.18 | 0.43% | 46,642 |
| Aug 5, 2025 | 27.80 | 28.14 | 27.78 | 28.06 | 28.06 | 1.15% | 75,779 |
| Aug 4, 2025 | 27.56 | 27.82 | 27.48 | 27.74 | 27.74 | 0.95% | 77,728 |
| Aug 1, 2025 | 27.70 | 27.80 | 27.36 | 27.48 | 27.48 | -1.36% | 112,634 |
| Jul 31, 2025 | 28.02 | 28.04 | 27.74 | 27.86 | 27.86 | -0.36% | 77,712 |
| Jul 30, 2025 | 28.18 | 28.44 | 27.94 | 27.96 | 27.96 | -0.50% | 65,416 |
| Jul 29, 2025 | 28.06 | 28.36 | 28.06 | 28.10 | 28.10 | 0.21% | 66,972 |
| Jul 28, 2025 | 28.36 | 28.46 | 27.98 | 28.04 | 28.04 | -0.50% | 66,948 |
| Jul 25, 2025 | 28.14 | 28.18 | 27.90 | 28.18 | 28.18 | -0.28% | 134,191 |
| Jul 24, 2025 | 28.78 | 28.78 | 28.12 | 28.26 | 28.26 | -0.98% | 121,488 |
| Jul 23, 2025 | 28.70 | 28.88 | 28.40 | 28.54 | 28.54 | -0.21% | 88,675 |
| Jul 22, 2025 | 28.60 | 28.66 | 28.38 | 28.60 | 28.60 | 0.07% | 105,876 |
| Jul 21, 2025 | 28.28 | 28.58 | 28.28 | 28.58 | 28.58 | 1.28% | 162,202 |