Rémy Cointreau SA REMYY
5.68 USD -0.03 (-0.53%)
Regular-session close
5.69 Day range 5.69
3.98 52-week range 5.84
- YTD
- +33.65%
- 1 year
- +15.21%
REMYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | -0.02 | -0.35% | 100 |
| Nov 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.13 | -2.23% | 2,700 |
| Nov 11, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | +0.05 | +0.86% | 5,600 |
| Nov 10, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | -0.02 | -0.34% | 8,200 |
| Nov 9, 2026 | 5.73 | 5.81 | 5.73 | 5.81 | +0.10 | +1.75% | 29,600 |
| Nov 6, 2026 | 5.72 | 5.75 | 5.71 | 5.71 | -0.07 | -1.21% | 8,000 |
| Nov 5, 2026 | 5.80 | 5.83 | 5.78 | 5.78 | +0.02 | +0.35% | 2,800 |
| Nov 4, 2026 | 5.73 | 5.81 | 5.73 | 5.76 | +0.19 | +3.41% | 7,400 |
| Nov 3, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | -0.22 | -3.80% | 6,900 |
| Nov 2, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | +0.18 | +3.21% | 23,900 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.56 | 5.61 | +0.14 | +2.56% | 14,300 |
| Oct 29, 2026 | 5.51 | 5.51 | 5.42 | 5.47 | +0.02 | +0.37% | 2,500 |
| Oct 28, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | -0.13 | -2.33% | 8,000 |
| Oct 27, 2026 | 5.48 | 5.58 | 5.47 | 5.58 | -0.14 | -2.45% | 6,300 |
| Oct 26, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | -0.05 | -0.87% | 4,200 |
| Oct 23, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | -0.01 | -0.17% | 1,000 |
| Oct 22, 2026 | 5.68 | 5.79 | 5.68 | 5.78 | +0.21 | +3.77% | 54,100 |
| Oct 21, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | +0.06 | +1.09% | 2,200 |
| Oct 20, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | -0.03 | -0.54% | 6,300 |
| Oct 19, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | -0.13 | -2.29% | 1,900 |
| Oct 16, 2026 | 5.68 | 5.69 | 5.64 | 5.67 | +0.23 | +4.23% | 23,000 |
| Oct 15, 2026 | 5.41 | 5.47 | 5.40 | 5.44 | +0.19 | +3.62% | 22,400 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.21 | 5.25 | +0.20 | +3.96% | 18,300 |
| Oct 13, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | +0.26 | +5.43% | 11,400 |
| Oct 12, 2026 | 4.78 | 4.83 | 4.77 | 4.79 | +0.05 | +1.05% | 10,200 |
| Oct 9, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | -0.05 | -1.04% | 200 |
| Oct 8, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | +0.06 | +1.27% | 2,900 |
| Oct 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | +0.12 | +2.60% | 600 |
| Oct 6, 2026 | 4.61 | 4.61 | 4.59 | 4.61 | +0.03 | +0.66% | 600 |
| Oct 5, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | -0.07 | -1.51% | 5,700 |
| Oct 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | -0.27 | -5.49% | 800 |
| Sep 30, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | +0.09 | +1.86% | 1,000 |
| Sep 29, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | -0.04 | -0.82% | 200 |
| Sep 28, 2026 | 4.82 | 4.87 | 4.77 | 4.87 | -0.01 | -0.20% | 3,600 |
| Sep 25, 2026 | 4.80 | 4.89 | 4.80 | 4.88 | +0.02 | +0.41% | 4,200 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | -0.01 | -0.21% | 1,300 |
| Sep 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | -0.11 | -2.21% | 200 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | +0.18 | +3.75% | 2,000 |
| Sep 21, 2026 | 4.74 | 4.81 | 4.74 | 4.80 | +0.06 | +1.27% | 5,800 |
| Sep 18, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | -0.10 | -2.07% | 3,300 |
| Sep 17, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | -0.02 | -0.41% | 1,300 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | -0.04 | -0.82% | 16,500 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | +0.05 | +1.03% | 900 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | -0.04 | -0.82% | 1,100 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.89 | 4.89 | -0.03 | -0.61% | 13,700 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | -0.15 | -2.96% | 5,000 |
| Sep 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | -0.01 | -0.20% | 100 |
| Sep 4, 2026 | 5.14 | 5.14 | 5.08 | 5.08 | -0.06 | -1.17% | 9,800 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | -0.06 | -1.15% | 3,000 |
| Sep 2, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | +0.01 | +0.19% | 4,500 |
| Sep 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.07 | -1.33% | 300 |
| Aug 31, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | -0.02 | -0.38% | 1,600 |
| Aug 28, 2026 | 5.34 | 5.34 | 5.26 | 5.28 | -0.14 | -2.58% | 7,600 |
| Aug 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.47 | 5.47 | 5.42 | 5.42 | +0.08 | +1.50% | 3,400 |
| Aug 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | -0.04 | -0.74% | 100 |
| Aug 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.07 | +1.32% | 200 |
| Aug 21, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | +0.01 | +0.19% | 2,000 |
| Aug 20, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | -0.04 | -0.75% | 27,700 |
| Aug 19, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | +0.04 | +0.75% | 1,100 |
| Aug 18, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | -0.08 | -1.49% | 200 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | -0.07 | -1.28% | 800 |
| Aug 14, 2026 | 5.43 | 5.48 | 5.43 | 5.45 | +0.17 | +3.22% | 12,500 |
65 days, newest first. Daily bars as drawn on the REMYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.