Rexel S.A. (FRA:E7V)
Germany
· Delayed Price · Currency is EUR 32.42
+0.09 (0.28%)
At close: Dec 5, 2025
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.28% | - |
| Dec 4, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.53% | - |
| Dec 3, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.23% | 625 |
| Dec 2, 2025 | 32.53 | 32.56 | 32.30 | 32.56 | 32.56 | 0.34% | 2,000 |
| Dec 1, 2025 | 33.07 | 33.07 | 32.45 | 32.45 | 32.45 | 1.53% | 1,110 |
| Nov 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.63% | - |
| Nov 27, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.03% | - |
| Nov 26, 2025 | 31.45 | 32.09 | 31.45 | 32.09 | 32.09 | 2.89% | 1,150 |
| Nov 25, 2025 | 30.60 | 31.19 | 30.60 | 31.19 | 31.19 | 1.43% | 98 |
| Nov 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.56% | - |
| Nov 21, 2025 | 30.00 | 30.58 | 30.00 | 30.58 | 30.58 | -0.97% | 825 |
| Nov 20, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.29% | - |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.92% | - |
| Nov 18, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.43% | - |
| Nov 17, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.76% | - |
| Nov 14, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.05% | - |
| Nov 13, 2025 | 30.12 | 30.45 | 30.12 | 30.45 | 30.45 | 2.84% | 500 |
| Nov 12, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.17% | - |
| Nov 11, 2025 | 29.21 | 29.56 | 29.21 | 29.56 | 29.56 | 1.76% | 78 |
| Nov 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.92% | - |
| Nov 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.58% | - |
| Nov 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.87% | - |
| Nov 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.50% | - |
| Nov 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Nov 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.17% | - |
| Oct 31, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.23% | - |
| Oct 30, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.23% | - |
| Oct 29, 2025 | 29.01 | 29.89 | 29.01 | 29.89 | 29.89 | 3.21% | 247 |
| Oct 28, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.65% | - |
| Oct 27, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.11% | - |
| Oct 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.84% | - |
| Oct 23, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.42% | - |
| Oct 22, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.11% | - |
| Oct 21, 2025 | 28.57 | 28.79 | 28.57 | 28.79 | 28.79 | 1.55% | 854 |
| Oct 20, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% | - |
| Oct 17, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.39% | - |
| Oct 16, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.57% | - |
| Oct 15, 2025 | 28.53 | 29.02 | 28.53 | 28.67 | 28.67 | 2.94% | 682 |
| Oct 14, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.14% | - |
| Oct 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.50% | - |
| Oct 10, 2025 | 27.97 | 28.03 | 27.97 | 28.03 | 28.03 | -1.82% | - |
| Oct 9, 2025 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | 2.33% | 1,741 |
| Oct 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.98% | - |
| Oct 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.67% | - |
| Oct 6, 2025 | 28.02 | 28.10 | 28.02 | 28.10 | 28.10 | -2.29% | 5,103 |
| Oct 3, 2025 | 27.92 | 28.76 | 27.92 | 28.76 | 28.76 | 4.73% | 238 |
| Oct 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.44% | - |
| Oct 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.25% | - |
| Sep 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.73% | - |
| Sep 29, 2025 | 27.32 | 27.81 | 27.32 | 27.72 | 27.72 | 3.51% | 964 |
| Sep 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% | - |
| Sep 25, 2025 | 26.92 | 26.92 | 26.71 | 26.71 | 26.71 | -1.98% | 408 |
| Sep 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.29% | - |
| Sep 23, 2025 | 27.33 | 27.89 | 27.33 | 27.89 | 27.89 | -1.97% | 198 |
| Sep 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.93% | 200 |
| Sep 19, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.23% | - |
| Sep 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.54% | - |
| Sep 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.25% | - |
| Sep 16, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.46% | - |
| Sep 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.83% | - |
| Sep 12, 2025 | 27.21 | 27.62 | 27.21 | 27.62 | 27.62 | 0.80% | 1,167 |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.62% | - |
| Sep 10, 2025 | 27.79 | 27.87 | 27.79 | 27.85 | 27.85 | -0.89% | 400 |
| Sep 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.60% | - |
| Sep 8, 2025 | 27.46 | 28.27 | 27.46 | 28.27 | 28.27 | 3.25% | 400 |
| Sep 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.55% | - |
| Sep 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.22% | - |
| Sep 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.20% | - |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | - |
| Sep 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.07% | - |
| Aug 29, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.15% | - |
| Aug 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.81% | - |
| Aug 27, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.16% | - |
| Aug 26, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.10% | - |
| Aug 25, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 3.12% | 30 |
| Aug 22, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.30% | - |
| Aug 21, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.47% | - |
| Aug 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.86% | - |
| Aug 19, 2025 | 27.28 | 27.98 | 27.28 | 27.98 | 27.98 | 0.65% | 2,000 |
| Aug 18, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | -0.47% | 78 |
| Aug 15, 2025 | 27.29 | 27.93 | 27.29 | 27.93 | 27.93 | 6.81% | 1 |
| Aug 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.98% | - |
| Aug 13, 2025 | 26.33 | 26.41 | 26.33 | 26.41 | 26.41 | 1.30% | 839 |
| Aug 12, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.95% | - |
| Aug 11, 2025 | 26.19 | 26.32 | 26.19 | 26.32 | 26.32 | 1.54% | 30 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.80% | - |
| Aug 7, 2025 | 25.69 | 26.13 | 25.69 | 26.13 | 26.13 | -0.34% | 600 |
| Aug 6, 2025 | 25.68 | 26.22 | 25.68 | 26.22 | 26.22 | 1.00% | 2,000 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | - |
| Aug 4, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 26.03 | -1.44% | 329 |
| Aug 1, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -3.19% | - |
| Jul 31, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.05% | - |
| Jul 30, 2025 | 27.40 | 27.57 | 27.40 | 27.57 | 27.57 | 6.12% | 2 |
| Jul 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.44% | - |
| Jul 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% | - |
| Jul 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.01% | - |
| Jul 24, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.15% | - |
| Jul 23, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.22% | 2,000 |
| Jul 22, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.17% | - |
| Jul 21, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.68% | - |