Rexel SA (0KBZ) Historical Prices

2 Followers

Time Period

Events

GB:0KBZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	36.55	37.10	36.50	36.96	36.96	+0.96%	822,416	3.26
Nov 11, 2026	36.62	36.82	36.26	36.61	36.61	+1.53%	56,408	0.22
Nov 10, 2026	35.78	36.43	35.72	36.06	36.06	+4.95%	99,952	0.40
Nov 09, 2026	34.49	35.54	34.44	35.40	35.40	+3.03%	133,096	0.53
Nov 06, 2026	33.88	34.46	33.58	34.36	34.36	+0.70%	356,502	1.36
Nov 05, 2026	34.24	35.29	33.95	34.12	34.12	+0.52%	84,192	0.32
Nov 04, 2026	34.98	35.65	33.92	33.95	33.95	-2.99%	102,151	0.39
Nov 03, 2026	34.79	35.35	34.49	34.99	34.99	-0.23%	510,030	1.98
Nov 02, 2026	34.41	35.07	33.71	35.07	35.07	+2.16%	15,174	0.06
Oct 30, 2026	34.70	34.80	34.25	34.33	34.33	-2.28%	66,263	0.26
Oct 29, 2026	34.38	35.23	34.20	35.13	35.13	+2.12%	8,375	0.03
Oct 28, 2026	34.25	34.66	33.94	34.40	34.40	+1.06%	96,392	0.35
Oct 27, 2026	33.73	34.40	33.64	34.04	34.04	+1.19%	13,775	0.05
Oct 26, 2026	32.64	33.96	32.01	33.64	33.64	+4.82%	626,327	2.23
Oct 23, 2026	32.94	33.23	31.81	32.09	32.09	+0.07%	1,670,118	6.43
Oct 22, 2026	32.38	32.49	31.71	32.07	32.07	-1.99%	31,665	0.12
Oct 21, 2026	31.93	32.92	31.86	32.72	32.72	+3.15%	38,191	0.14
Oct 20, 2026	32.57	32.59	31.50	31.72	31.72	-3.65%	18,388	0.07
Oct 19, 2026	33.17	33.82	32.60	32.92	32.92	-1.53%	14,829	0.05
Oct 16, 2026	33.30	33.67	32.64	33.43	33.43	+2.42%	1,427,464	5.65
Oct 15, 2026	33.53	33.53	32.31	32.64	32.64	-4.48%	1,151,439	4.90
Oct 14, 2026	34.38	34.62	33.99	34.17	34.17	-0.63%	99,960	0.43
Oct 13, 2026	34.56	35.06	34.32	34.39	34.39	-0.50%	159,097	0.68
Oct 12, 2026	34.12	34.56	34.06	34.56	34.56	+1.47%	56,215	0.24
Oct 09, 2026	33.85	34.16	33.58	34.06	34.06	+2.19%	961,480	4.40
Oct 08, 2026	34.19	34.25	33.33	33.33	33.33	-3.11%	484,046	2.29
Oct 07, 2026	35.26	35.34	34.40	34.40	34.40	-3.40%	1,235,854	6.33
Oct 06, 2026	35.41	35.90	35.22	35.61	35.61	+1.08%	117,865	0.61
Oct 05, 2026	35.28	35.64	34.75	35.23	35.23	+0.31%	183,092	0.96
Oct 02, 2026	34.48	35.24	34.16	35.12	35.12	+2.69%	181,837	0.96
Oct 01, 2026	35.13	35.20	34.20	34.20	34.20	-3.55%	74,069	0.39
Sep 30, 2026	36.54	36.48	35.46	35.46	35.46	-2.47%	95,395	0.49
Sep 29, 2026	35.71	36.48	34.75	36.36	36.36	+3.18%	360,276	1.86
Sep 28, 2026	37.35	37.84	35.24	35.24	35.24	-2.95%	6,166	0.03
Sep 25, 2026	36.50	36.84	36.28	36.31	36.31	+0.03%	17,190	0.09
Sep 24, 2026	36.96	37.32	36.21	36.30	36.30	-2.65%	239,151	1.23
Sep 23, 2026	37.57	37.57	37.02	37.29	37.29	-0.43%	4,161	0.02
Sep 22, 2026	36.70	37.53	36.69	37.45	37.45	+2.38%	2,096,858	12.88
Sep 21, 2026	36.25	36.65	36.09	36.58	36.58	+0.21%	3,297	0.02
Sep 18, 2026	36.29	36.62	35.89	36.51	36.51	-0.28%	159,977	0.81
Sep 17, 2026	36.69	36.93	36.33	36.61	36.61	+0.57%	280,070	1.45
Sep 16, 2026	35.72	36.73	35.52	36.40	36.40	+3.43%	35,749	0.18
Sep 15, 2026	35.32	35.56	34.79	35.19	35.19	>-0.01%	15,495	0.08
Sep 14, 2026	36.21	36.26	34.83	35.20	35.20	-3.11%	16,464	0.08
Sep 11, 2026	36.28	36.53	36.22	36.33	36.33	-1.93%	145,060	0.73
Sep 10, 2026	37.06	37.14	36.03	37.04	37.04	-2.71%	119,396	0.58
Sep 09, 2026	37.61	38.15	36.85	38.07	38.07	+0.94%	48,345	0.23
Sep 08, 2026	36.52	37.97	36.39	37.71	37.71	+3.18%	86,719	0.41
Sep 07, 2026	36.11	36.68	36.11	36.55	36.55	+1.76%	216,948	0.98
Sep 04, 2026	35.55	36.12	35.53	35.92	35.92	+1.49%	179,578	0.80

Rexel SA historical prices

Rexel SA (0KBZ) Historical Prices

Become an Expert with TipRanks Premium