Rexel S.A. RXEEY
40.54 USD -0.64 (-1.55%)
Regular-session close
40.49 Day range 40.64
34.86 52-week range 47.13
- YTD
- +3.42%
- 1 year
- +16.23%
RXEEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.49 | 40.64 | 40.49 | 40.64 | -0.54 | -1.31% | 600 |
| Nov 12, 2026 | 41.45 | 41.76 | 40.79 | 41.18 | +0.23 | +0.56% | 16,600 |
| Nov 11, 2026 | 40.31 | 40.95 | 40.17 | 40.95 | +0.35 | +0.86% | 8,600 |
| Nov 10, 2026 | 40.21 | 40.60 | 40.00 | 40.60 | +0.79 | +1.98% | 15,000 |
| Nov 9, 2026 | 39.33 | 40.58 | 39.33 | 39.81 | +1.43 | +3.73% | 42,700 |
| Nov 6, 2026 | 38.08 | 39.09 | 37.91 | 38.38 | +0.08 | +0.21% | 20,900 |
| Nov 5, 2026 | 38.91 | 39.14 | 37.87 | 38.30 | -0.54 | -1.39% | 21,100 |
| Nov 4, 2026 | 39.33 | 39.48 | 38.10 | 38.84 | -0.89 | -2.24% | 17,400 |
| Nov 3, 2026 | 39.72 | 40.11 | 38.79 | 39.73 | +0.08 | +0.20% | 21,400 |
| Nov 2, 2026 | 38.84 | 39.65 | 38.84 | 39.65 | +0.67 | +1.72% | 48,100 |
| Oct 30, 2026 | 38.54 | 38.99 | 38.07 | 38.98 | -0.87 | -2.18% | 30,100 |
| Oct 29, 2026 | 38.95 | 39.85 | 38.71 | 39.85 | +0.61 | +1.55% | 31,600 |
| Oct 28, 2026 | 38.34 | 39.24 | 38.07 | 39.24 | +1.29 | +3.40% | 18,500 |
| Oct 27, 2026 | 38.33 | 38.33 | 37.53 | 37.95 | +0.03 | +0.08% | 49,600 |
| Oct 26, 2026 | 37.58 | 38.00 | 37.12 | 37.92 | +1.42 | +3.89% | 137,500 |
| Oct 23, 2026 | 35.69 | 36.50 | 35.69 | 36.50 | -1.03 | -2.74% | 25,300 |
| Oct 22, 2026 | 35.49 | 38.15 | 35.20 | 37.53 | +0.30 | +0.81% | 30,100 |
| Oct 21, 2026 | 36.57 | 37.28 | 36.18 | 37.23 | +1.07 | +2.96% | 25,500 |
| Oct 20, 2026 | 35.58 | 36.20 | 35.47 | 36.16 | -0.91 | -2.45% | 29,600 |
| Oct 19, 2026 | 36.49 | 37.07 | 36.33 | 37.07 | +0.07 | +0.19% | 39,600 |
| Oct 16, 2026 | 38.16 | 38.16 | 37.00 | 37.00 | +0.17 | +0.46% | 34,000 |
| Oct 15, 2026 | 36.72 | 37.67 | 36.08 | 36.83 | -0.62 | -1.66% | 40,900 |
| Oct 14, 2026 | 38.23 | 38.52 | 37.45 | 37.45 | -1.47 | -3.78% | 20,400 |
| Oct 13, 2026 | 38.64 | 38.93 | 37.91 | 38.92 | +0.06 | +0.15% | 25,500 |
| Oct 12, 2026 | 38.69 | 39.00 | 38.14 | 38.86 | +0.55 | +1.44% | 26,500 |
| Oct 9, 2026 | 38.02 | 38.77 | 37.84 | 38.31 | -0.02 | -0.05% | 22,500 |
| Oct 8, 2026 | 37.88 | 38.33 | 36.95 | 38.33 | -0.47 | -1.21% | 31,700 |
| Oct 7, 2026 | 39.07 | 39.42 | 38.22 | 38.80 | -1.46 | -3.63% | 65,100 |
| Oct 6, 2026 | 40.01 | 40.38 | 39.63 | 40.26 | +0.34 | +0.85% | 68,300 |
| Oct 5, 2026 | 39.26 | 39.92 | 39.04 | 39.92 | -0.35 | -0.87% | 26,300 |
| Oct 2, 2026 | 40.46 | 40.89 | 38.77 | 40.27 | +0.67 | +1.69% | 22,800 |
| Oct 1, 2026 | 38.85 | 39.97 | 38.31 | 39.60 | -0.45 | -1.12% | 19,700 |
| Sep 30, 2026 | 39.75 | 42.23 | 39.62 | 40.05 | -1.20 | -2.91% | 24,500 |
| Sep 29, 2026 | 41.18 | 41.25 | 40.78 | 41.25 | +0.93 | +2.31% | 17,200 |
| Sep 28, 2026 | 41.05 | 41.35 | 38.99 | 40.32 | -2.17 | -5.11% | 21,200 |
| Sep 25, 2026 | 41.51 | 42.68 | 40.75 | 42.49 | +0.83 | +1.99% | 35,900 |
| Sep 24, 2026 | 41.21 | 42.60 | 40.99 | 41.66 | -1.13 | -2.64% | 27,200 |
| Sep 23, 2026 | 42.46 | 42.79 | 42.10 | 42.79 | -0.32 | -0.74% | 17,600 |
| Sep 22, 2026 | 42.78 | 43.11 | 42.74 | 43.11 | +0.95 | +2.25% | 14,000 |
| Sep 21, 2026 | 41.83 | 42.16 | 41.64 | 42.16 | +0.75 | +1.81% | 10,900 |
| Sep 18, 2026 | 41.26 | 42.02 | 40.67 | 41.41 | -0.91 | -2.15% | 9,300 |
| Sep 17, 2026 | 42.05 | 42.33 | 41.63 | 42.32 | -0.28 | -0.66% | 16,300 |
| Sep 16, 2026 | 42.25 | 42.60 | 41.60 | 42.60 | +1.16 | +2.80% | 8,300 |
| Sep 15, 2026 | 40.97 | 41.44 | 40.83 | 41.44 | +0.23 | +0.56% | 18,900 |
| Sep 14, 2026 | 40.62 | 41.64 | 40.45 | 41.21 | -1.72 | -4.01% | 20,800 |
| Sep 11, 2026 | 42.20 | 42.93 | 41.97 | 42.93 | +0.71 | +1.68% | 9,400 |
| Sep 10, 2026 | 41.99 | 42.54 | 41.86 | 42.22 | -1.22 | -2.81% | 14,300 |
| Sep 9, 2026 | 43.16 | 43.67 | 42.48 | 43.44 | -0.66 | -1.50% | 14,400 |
| Sep 8, 2026 | 44.03 | 44.18 | 43.52 | 44.10 | +1.94 | +4.60% | 21,700 |
| Sep 4, 2026 | 41.76 | 42.16 | 41.64 | 42.16 | +0.71 | +1.71% | 4,700 |
| Sep 3, 2026 | 40.93 | 41.45 | 40.61 | 41.45 | +0.23 | +0.56% | 13,800 |
| Sep 2, 2026 | 40.95 | 41.44 | 40.95 | 41.22 | +0.34 | +0.83% | 10,100 |
| Sep 1, 2026 | 41.32 | 41.77 | 40.88 | 40.88 | -0.55 | -1.33% | 8,300 |
| Aug 31, 2026 | 41.89 | 42.28 | 41.20 | 41.43 | -0.31 | -0.74% | 51,200 |
| Aug 28, 2026 | 42.79 | 42.89 | 41.74 | 41.74 | -0.08 | -0.19% | 9,700 |
| Aug 27, 2026 | 41.98 | 42.03 | 41.75 | 41.82 | -1.45 | -3.35% | 8,600 |
| Aug 26, 2026 | 42.99 | 43.84 | 42.58 | 43.27 | +1.41 | +3.37% | 11,400 |
| Aug 25, 2026 | 43.37 | 43.37 | 41.86 | 41.86 | +0.19 | +0.46% | 4,500 |
| Aug 24, 2026 | 42.09 | 42.32 | 41.67 | 41.67 | +0.07 | +0.17% | 11,200 |
| Aug 21, 2026 | 41.68 | 41.98 | 41.28 | 41.60 | +0.33 | +0.80% | 5,200 |
| Aug 20, 2026 | 41.39 | 42.02 | 41.27 | 41.27 | -0.28 | -0.67% | 10,900 |
| Aug 19, 2026 | 41.61 | 41.95 | 40.44 | 41.55 | +0.83 | +2.04% | 6,200 |
| Aug 18, 2026 | 42.08 | 42.08 | 40.72 | 40.72 | -1.54 | -3.64% | 6,300 |
| Aug 17, 2026 | 42.72 | 43.13 | 42.26 | 42.26 | -0.54 | -1.26% | 9,600 |
| Aug 14, 2026 | 43.79 | 43.79 | 42.80 | 42.80 | +0.25 | +0.59% | 9,900 |
65 days, newest first. Daily bars as drawn on the RXEEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.