Rémy Cointreau SA (VIE:RCO)
Austria
· Delayed Price · Currency is EUR 37.90
-1.00 (-2.57%)
Last updated: Mar 9, 2026, 3:30 PM CET
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.76 | 38.32 | 37.76 | 37.90 | - | -2.57% | - |
| Mar 6, 2026 | 38.58 | 39.08 | 38.50 | 38.90 | 38.90 | 0.15% | 1,080 |
| Mar 5, 2026 | 39.00 | 39.26 | 38.84 | 38.84 | 38.84 | 1.04% | - |
| Mar 4, 2026 | 39.36 | 39.84 | 38.44 | 38.44 | 38.44 | -2.93% | 1,108 |
| Mar 3, 2026 | 39.86 | 40.00 | 39.60 | 39.60 | 39.60 | -2.27% | - |
| Mar 2, 2026 | 40.68 | 40.92 | 40.52 | 40.52 | 40.52 | -1.75% | - |
| Feb 27, 2026 | 40.36 | 41.52 | 40.36 | 41.24 | 41.24 | 1.48% | - |
| Feb 26, 2026 | 41.24 | 41.24 | 40.64 | 40.64 | 40.64 | -1.36% | - |
| Feb 25, 2026 | 42.18 | 42.54 | 41.20 | 41.20 | 41.20 | -5.50% | - |
| Feb 24, 2026 | 44.22 | 44.22 | 43.60 | 43.60 | 43.60 | -1.00% | - |
| Feb 23, 2026 | 44.68 | 44.68 | 44.04 | 44.04 | 44.04 | -4.43% | - |
| Feb 20, 2026 | 44.50 | 46.24 | 44.50 | 46.08 | 46.08 | 2.95% | 795 |
| Feb 19, 2026 | 44.30 | 44.76 | 43.54 | 44.76 | 44.76 | 3.71% | - |
| Feb 18, 2026 | 44.12 | 44.12 | 43.16 | 43.16 | 43.16 | -4.30% | - |
| Feb 17, 2026 | 45.20 | 45.76 | 45.10 | 45.10 | 45.10 | -1.31% | - |
| Feb 16, 2026 | 44.62 | 45.70 | 44.62 | 45.70 | 45.70 | 3.53% | - |
| Feb 13, 2026 | 45.34 | 45.46 | 44.14 | 44.14 | 44.14 | -2.86% | 1,153 |
| Feb 12, 2026 | 45.96 | 45.96 | 45.08 | 45.44 | 45.44 | 0.62% | - |
| Feb 11, 2026 | 45.46 | 45.46 | 44.56 | 45.16 | 45.16 | -0.75% | 1,165 |
| Feb 10, 2026 | 43.32 | 45.50 | 43.32 | 45.50 | 45.50 | 4.65% | 1,049 |
| Feb 9, 2026 | 43.88 | 43.88 | 43.48 | 43.48 | 43.48 | 0.37% | - |
| Feb 6, 2026 | 43.18 | 43.34 | 43.14 | 43.32 | 43.32 | -0.09% | - |
| Feb 5, 2026 | 43.96 | 43.96 | 43.14 | 43.36 | 43.36 | 3.19% | - |
| Feb 4, 2026 | 40.28 | 42.02 | 40.28 | 42.02 | 42.02 | 5.74% | - |
| Feb 3, 2026 | 40.00 | 40.00 | 39.06 | 39.74 | 39.74 | -2.45% | - |
| Feb 2, 2026 | 40.64 | 40.74 | 40.50 | 40.74 | 40.74 | 2.57% | - |
| Jan 30, 2026 | 39.30 | 39.72 | 39.06 | 39.72 | 39.72 | -1.29% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 40.24 | 40.24 | 40.24 | 3.29% | 424 |
| Jan 28, 2026 | 37.96 | 39.12 | 37.96 | 38.96 | 38.96 | 0.52% | - |
| Jan 27, 2026 | 39.22 | 39.22 | 38.54 | 38.76 | 38.76 | -2.95% | - |
| Jan 26, 2026 | 40.18 | 40.30 | 39.94 | 39.94 | 39.94 | -0.40% | - |
| Jan 23, 2026 | 40.34 | 40.38 | 40.10 | 40.10 | 40.10 | -2.24% | - |
| Jan 22, 2026 | 40.94 | 41.02 | 40.74 | 41.02 | 41.02 | 1.94% | - |
| Jan 21, 2026 | 39.46 | 40.54 | 39.46 | 40.24 | 40.24 | 4.14% | - |
| Jan 20, 2026 | 38.10 | 38.64 | 38.04 | 38.64 | 38.64 | -1.63% | 831 |
| Jan 19, 2026 | 38.84 | 39.28 | 38.80 | 39.28 | 39.28 | -4.47% | - |
| Jan 16, 2026 | 41.34 | 42.16 | 40.96 | 41.12 | 41.12 | -1.01% | 1,679 |
| Jan 15, 2026 | 42.04 | 42.04 | 41.32 | 41.54 | 41.54 | -0.76% | - |
| Jan 14, 2026 | 41.26 | 41.86 | 40.82 | 41.86 | 41.86 | 0.05% | 2 |
| Jan 13, 2026 | 41.80 | 41.84 | 41.18 | 41.84 | 41.84 | 2.70% | - |
| Jan 12, 2026 | 40.22 | 40.74 | 40.22 | 40.74 | 40.74 | 0.39% | - |
| Jan 9, 2026 | 40.64 | 41.80 | 40.58 | 40.58 | 40.58 | -0.25% | 1,385 |
| Jan 8, 2026 | 37.72 | 40.68 | 37.72 | 40.68 | 40.68 | 9.71% | 1,712 |
| Jan 7, 2026 | 37.80 | 37.80 | 37.08 | 37.08 | 37.08 | 0.71% | - |
| Jan 6, 2026 | 36.90 | 36.90 | 36.62 | 36.82 | 36.82 | 1.43% | - |
| Jan 5, 2026 | 36.42 | 36.68 | 36.10 | 36.30 | 36.30 | -0.38% | - |
| Jan 2, 2026 | 36.16 | 36.44 | 35.90 | 36.44 | 36.44 | 1.45% | - |
| Dec 30, 2025 | 36.14 | 36.14 | 35.92 | 35.92 | 35.92 | -0.72% | - |
| Dec 29, 2025 | 36.12 | 36.18 | 35.86 | 36.18 | 36.18 | -0.28% | - |
| Dec 23, 2025 | 35.92 | 36.28 | 35.92 | 36.28 | 36.28 | 0.78% | - |
| Dec 22, 2025 | 36.88 | 36.88 | 35.80 | 36.00 | 36.00 | -1.53% | - |
| Dec 19, 2025 | 36.90 | 36.96 | 36.54 | 36.56 | 36.56 | -1.14% | - |
| Dec 18, 2025 | 37.34 | 37.34 | 36.92 | 36.98 | 36.98 | 0.93% | - |
| Dec 17, 2025 | 36.40 | 36.94 | 36.40 | 36.64 | 36.64 | -1.61% | - |
| Dec 16, 2025 | 37.12 | 37.24 | 37.06 | 37.24 | 37.24 | 0.32% | - |
| Dec 15, 2025 | 37.00 | 37.76 | 37.00 | 37.12 | 37.12 | 0.16% | - |
| Dec 12, 2025 | 35.90 | 37.06 | 35.90 | 37.06 | 37.06 | 2.66% | - |
| Dec 11, 2025 | 35.92 | 36.10 | 35.46 | 36.10 | 36.10 | 2.50% | - |
| Dec 10, 2025 | 35.66 | 35.66 | 35.22 | 35.22 | 35.22 | -1.34% | - |
| Dec 9, 2025 | 36.72 | 36.72 | 35.70 | 35.70 | 35.70 | -0.78% | 988 |
| Dec 8, 2025 | 36.78 | 36.78 | 35.98 | 35.98 | 35.98 | -2.91% | - |
| Dec 5, 2025 | 37.12 | 37.18 | 37.06 | 37.06 | 37.06 | -0.11% | - |
| Dec 4, 2025 | 36.62 | 37.20 | 36.62 | 37.10 | 37.10 | -2.11% | - |
| Dec 3, 2025 | 38.60 | 38.60 | 37.74 | 37.90 | 37.90 | -3.07% | - |
| Dec 2, 2025 | 39.46 | 39.46 | 38.96 | 39.10 | 39.10 | -0.51% | - |
| Dec 1, 2025 | 38.82 | 39.58 | 38.82 | 39.30 | 39.30 | 1.45% | - |
| Nov 28, 2025 | 38.94 | 39.02 | 38.74 | 38.74 | 38.74 | -0.87% | - |
| Nov 27, 2025 | 39.86 | 39.86 | 39.08 | 39.08 | 39.08 | 2.84% | - |
| Nov 26, 2025 | 38.84 | 38.84 | 38.00 | 38.00 | 38.00 | -4.43% | - |
| Nov 25, 2025 | 39.84 | 39.84 | 39.54 | 39.76 | 39.76 | -1.54% | - |
| Nov 24, 2025 | 41.30 | 41.48 | 40.38 | 40.38 | 40.38 | -0.74% | - |
| Nov 21, 2025 | 39.92 | 41.06 | 39.92 | 40.68 | 40.68 | 2.31% | - |
| Nov 20, 2025 | 40.32 | 40.32 | 39.74 | 39.76 | 39.76 | -1.63% | - |
| Nov 19, 2025 | 40.68 | 40.78 | 40.42 | 40.42 | 40.42 | -0.69% | - |
| Nov 18, 2025 | 41.76 | 41.76 | 40.70 | 40.70 | 40.70 | -4.05% | - |
| Nov 17, 2025 | 43.20 | 43.20 | 42.42 | 42.42 | 42.42 | -0.52% | - |
| Nov 14, 2025 | 43.34 | 43.34 | 42.64 | 42.64 | 42.64 | -1.11% | - |
| Nov 13, 2025 | 44.58 | 44.58 | 43.12 | 43.12 | 43.12 | -3.01% | - |
| Nov 12, 2025 | 44.60 | 44.72 | 44.46 | 44.46 | 44.46 | 0.95% | - |
| Nov 11, 2025 | 43.16 | 44.04 | 43.16 | 44.04 | 44.04 | 1.94% | 678 |
| Nov 10, 2025 | 42.92 | 43.72 | 42.92 | 43.20 | 43.20 | 1.31% | - |
| Nov 7, 2025 | 42.92 | 42.92 | 42.24 | 42.64 | 42.64 | -0.93% | - |
| Nov 6, 2025 | 43.62 | 43.68 | 43.04 | 43.04 | 43.04 | -0.37% | - |
| Nov 5, 2025 | 41.38 | 43.20 | 41.38 | 43.20 | 43.20 | 2.71% | 203 |
| Nov 4, 2025 | 42.72 | 42.72 | 42.06 | 42.06 | 42.06 | -2.09% | - |
| Nov 3, 2025 | 43.22 | 43.26 | 42.82 | 42.96 | 42.96 | 0.75% | - |
| Oct 31, 2025 | 43.24 | 43.28 | 42.64 | 42.64 | 42.64 | -2.87% | - |
| Oct 30, 2025 | 43.68 | 43.90 | 43.58 | 43.90 | 43.90 | -7.50% | - |
| Oct 29, 2025 | 48.78 | 48.78 | 47.46 | 47.46 | 47.46 | -2.75% | - |
| Oct 28, 2025 | 48.50 | 48.80 | 48.50 | 48.80 | 48.80 | -0.16% | - |
| Oct 27, 2025 | 50.10 | 50.10 | 48.88 | 48.88 | 48.88 | -2.00% | - |
| Oct 24, 2025 | 50.15 | 50.15 | 49.66 | 49.88 | 49.88 | -1.33% | 226 |
| Oct 23, 2025 | 50.40 | 50.60 | 50.40 | 50.55 | 50.55 | 2.08% | - |
| Oct 22, 2025 | 49.20 | 49.52 | 48.98 | 49.52 | 49.52 | 0.28% | - |
| Oct 21, 2025 | 49.28 | 49.38 | 49.24 | 49.38 | 49.38 | 0.65% | - |
| Oct 20, 2025 | 48.00 | 49.18 | 48.00 | 49.06 | 49.06 | 3.20% | 223 |
| Oct 17, 2025 | 46.04 | 47.54 | 46.04 | 47.54 | 47.54 | 4.07% | - |
| Oct 16, 2025 | 45.18 | 46.24 | 45.14 | 45.68 | 45.68 | 3.02% | 330 |
| Oct 15, 2025 | 44.30 | 44.34 | 43.40 | 44.34 | 44.34 | 2.97% | 1,341 |
| Oct 14, 2025 | 43.40 | 43.70 | 43.06 | 43.06 | 43.06 | -0.14% | - |