Skip to main content
Rexel S.A. (EPA:RXL)
France flag France · Delayed Price · Currency is EUR
32.88
+0.14 (0.43%)
At close: Dec 5, 2025

Rexel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.9433.3532.7132.8832.880.43%339,797
Dec 4, 202532.7733.0532.5832.7432.740.77%337,191
Dec 3, 202532.4332.8132.1832.4932.490.12%464,020
Dec 2, 202532.5132.6832.1632.4532.45-0.46%743,583
Dec 1, 202532.6032.7232.1032.6032.60-0.58%522,323
Nov 28, 202532.4033.1132.2732.7932.791.39%819,617
Nov 27, 202532.1332.3432.0032.3432.340.65%339,038
Nov 26, 202531.7932.1331.6532.1332.131.81%446,949
Nov 25, 202531.1931.7030.9631.5631.561.64%519,240
Nov 24, 202531.0031.1630.7131.0531.050.78%2,077,153
Nov 21, 202530.5530.9630.2530.8130.81-0.32%939,496
Nov 20, 202531.4131.4230.9130.9130.91-646,989
Nov 19, 202530.5131.2030.4130.9130.911.08%630,052
Nov 18, 202529.9130.7529.9130.5830.58-2.83%1,073,080
Nov 17, 202530.3132.1129.9331.4731.473.38%1,565,633
Nov 14, 202530.4930.5830.0130.4430.441.91%745,290
Nov 13, 202530.4730.5429.8729.8729.87-2.00%854,690
Nov 12, 202530.0030.5930.0030.4830.481.70%515,226
Nov 11, 202529.6929.9829.5929.9729.971.39%463,326
Nov 10, 202529.7529.9529.5629.5629.561.27%765,599
Nov 7, 202529.7930.1728.8329.1929.19-1.62%873,467
Nov 6, 202529.3030.2928.9229.6729.670.58%1,611,550
Nov 5, 202529.0329.9028.9729.5029.500.85%678,240
Nov 4, 202529.6829.7529.2429.2529.25-2.50%827,859
Nov 3, 202530.0030.3029.9430.0030.00-1,443,117
Oct 31, 202529.9130.1129.8730.0030.000.20%1,172,867
Oct 30, 202529.9830.2429.4929.9429.94-0.07%869,926
Oct 29, 202529.4930.0529.3629.9629.962.04%682,040
Oct 28, 202529.3129.4029.1129.3629.360.17%653,346
Oct 27, 202529.8029.8229.3129.3129.31-0.64%550,205
Oct 24, 202529.1929.5028.9329.5029.501.62%622,504
Oct 23, 202528.9129.1928.9029.0329.030.35%587,527
Oct 22, 202528.8129.2628.3728.9328.930.42%1,117,838
Oct 21, 202529.0029.0028.4428.8128.81-0.35%784,296
Oct 20, 202528.5629.1528.5028.9128.912.63%659,768
Oct 17, 202528.2728.6527.7428.1728.17-1.74%846,918
Oct 16, 202528.6329.0327.7528.6728.67-0.49%914,492
Oct 15, 202529.8730.5028.6828.8128.811.27%1,100,573
Oct 14, 202528.0128.4527.7528.4528.450.96%733,476
Oct 13, 202528.0928.4927.8528.1828.180.43%753,833
Oct 10, 202528.3328.5527.9528.0628.06-1.16%539,032
Oct 9, 202528.4928.8928.3828.3928.39-0.04%486,730
Oct 8, 202527.8628.4027.8628.4028.401.90%570,366
Oct 7, 202528.0128.0827.7127.8727.87-0.68%352,589
Oct 6, 202528.3128.3227.4128.0628.06-1.30%537,197
Oct 3, 202528.3928.8928.1628.4328.430.60%519,896
Oct 2, 202528.0228.6927.9628.2628.261.69%688,962
Oct 1, 202527.8028.1027.4827.7927.79-0.18%723,413
Sep 30, 202527.6027.8427.2927.8427.840.87%648,430
Sep 29, 202527.6127.7327.4427.6027.600.51%483,539
Sep 26, 202527.0027.6427.0027.4627.462.01%663,957
Sep 25, 202527.1127.1626.4626.9226.92-0.96%580,590
Sep 24, 202527.3327.3726.7527.1827.18-1.91%1,089,101
Sep 23, 202527.7928.4227.7127.7127.710.22%607,416
Sep 22, 202528.0128.0327.4027.6527.65-1.32%605,444
Sep 19, 202528.2428.3428.0228.0228.02-0.11%1,137,917
Sep 18, 202527.7528.6727.7528.0528.051.23%558,978
Sep 17, 202528.0928.1627.6227.7127.71-1.07%514,334
Sep 16, 202527.9528.0227.7428.0128.010.29%701,092
Sep 15, 202527.6928.2727.6927.9327.931.09%560,558
Sep 12, 202527.6627.7527.0827.6327.630.47%494,530
Sep 11, 202527.5327.7627.4027.5027.50-0.15%526,760
Sep 10, 202528.0928.2227.5427.5427.54-1.36%792,555
Sep 9, 202528.2128.5427.9227.9227.92-1.10%1,140,462
Sep 8, 202527.7328.2527.7328.2328.232.32%572,035
Sep 5, 202527.7227.9627.5027.5927.59-0.07%754,197
Sep 4, 202527.5127.7927.2527.6127.610.15%1,117,311
Sep 3, 202527.4227.6327.1227.5727.570.99%1,378,868
Sep 2, 202527.7327.8326.8127.3027.30-1.52%1,604,872
Sep 1, 202527.6728.0827.5927.7227.720.14%398,023
Aug 29, 202527.5127.9527.5027.6827.680.07%763,285
Aug 28, 202527.1127.6827.1127.6627.662.14%578,959
Aug 27, 202527.2227.3626.8227.0827.08-0.81%421,212
Aug 26, 202526.6327.4926.1227.3027.30-1.16%1,511,153
Aug 25, 202528.1528.1527.6227.6227.62-2.09%482,827
Aug 22, 202527.4028.2527.3828.2128.212.92%739,944
Aug 21, 202527.7227.8027.3227.4127.41-1.12%390,004
Aug 20, 202527.7927.9127.5527.7227.72-1.11%800,104
Aug 19, 202527.4428.2127.4428.0328.032.00%491,372
Aug 18, 202527.7427.8527.4327.4827.48-1.15%401,145
Aug 15, 202527.6127.9227.5827.8027.801.39%662,128
Aug 14, 202526.6927.4726.6727.4227.423.24%451,759
Aug 13, 202526.5926.5926.3326.5626.560.38%354,219
Aug 12, 202526.3626.5526.1826.4626.461.03%352,219
Aug 11, 202526.3926.3926.0626.1926.19-0.49%339,538
Aug 8, 202525.9626.4225.9626.3226.321.50%475,397
Aug 7, 202525.6826.1725.5425.9325.931.33%390,952
Aug 6, 202525.7026.2225.4825.5925.590.51%491,901
Aug 5, 202526.0126.1825.4625.4625.46-1.66%611,030
Aug 4, 202526.2126.3225.7425.8925.89-0.23%541,643
Aug 1, 202526.2326.5625.6525.9525.95-2.37%638,801
Jul 31, 202527.3627.4026.5826.5826.58-3.03%798,339
Jul 30, 202527.4428.0527.3127.4127.41-0.44%828,321
Jul 29, 202527.4128.0826.7727.5327.535.48%1,591,881
Jul 28, 202526.7927.0525.9326.1026.10-1.47%748,496
Jul 25, 202526.8126.8726.3426.4926.49-1.52%733,581
Jul 24, 202527.0927.3226.7626.9026.900.22%590,118
Jul 23, 202526.5526.9626.4626.8426.843.03%672,245
Jul 22, 202526.4726.5325.7426.0526.05-2.07%607,751
Jul 21, 202526.6927.0326.4726.6026.60-0.04%394,717