Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Rubis (RUI.PA)

Compare
27.26
-0.42
(-1.52%)
As of 10:44:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.5227.5627.2027.2627.2635,505
Apr 16, 202527.3427.7227.0827.6827.68133,758
Apr 15, 202526.7227.5426.7227.5427.54231,270
Apr 14, 202526.0027.2425.7226.9226.92453,247
Apr 11, 202524.0425.3623.9424.9024.90382,366
Apr 10, 202525.5025.5422.9623.2823.28379,767
Apr 9, 202523.2823.6622.6622.8022.80287,439
Apr 8, 202523.6224.0423.2423.7423.74212,200
Apr 7, 202522.0223.8021.7822.7022.70581,067
Apr 4, 202525.2025.3223.3423.7623.76450,389
Apr 3, 202525.5225.8225.2425.5025.50217,329
Apr 2, 202525.7825.9625.6825.8225.8299,411
Apr 1, 202526.4426.4425.7825.9025.90156,369
Mar 31, 202526.0026.2425.8226.0426.04230,246
Mar 28, 202526.5026.8226.3826.3826.3899,372
Mar 27, 202526.5026.9226.3226.6826.68129,142
Mar 26, 202526.4226.7626.3426.7626.76143,640
Mar 25, 202526.2226.5026.0826.3826.38161,112
Mar 24, 202525.5626.1825.5226.1826.18194,272
Mar 21, 202526.0226.0825.3825.3825.38941,469
Mar 20, 202525.7826.1625.6226.0626.06200,490
Mar 19, 202525.5826.1425.5825.9425.94268,573
Mar 18, 202526.3026.7025.1625.2825.28513,723
Mar 17, 202526.9627.4226.7427.3027.30262,215
Mar 14, 202526.3027.1425.5626.8026.80375,075
Mar 13, 202525.8225.8425.1425.4425.44190,951
Mar 12, 202525.5425.9025.3825.9025.90131,342
Mar 11, 202525.8025.9825.2625.3825.38157,910
Mar 10, 202526.3026.4225.6225.7225.72135,507
Mar 7, 202526.0426.2625.7026.1026.10128,684
Mar 6, 202526.1026.5825.9426.0826.08104,109
Mar 5, 202526.0026.4425.8225.8425.84152,284
Mar 4, 202526.3226.3225.4625.5425.54173,447
Mar 3, 202526.6826.9826.4426.4426.44168,026
Feb 28, 202526.2426.5226.2426.5026.50222,740
Feb 27, 202526.4426.6026.2426.3626.3692,950
Feb 26, 202526.1826.4826.0626.4826.48122,240
Feb 25, 202525.8026.1025.7225.9025.9092,498
Feb 24, 202525.8626.0625.6625.8825.88122,079
Feb 21, 202525.3625.8825.3625.8025.80116,424
Feb 20, 202525.2225.7425.1025.4025.40112,536
Feb 19, 202525.9025.9425.1425.1825.18190,408
Feb 18, 202526.2226.2225.7625.8425.84154,418
Feb 17, 202525.9826.2625.9826.1226.12127,080
Feb 14, 202525.6226.2025.6226.0026.00151,627
Feb 13, 202525.7026.0225.4825.6825.68200,302
Feb 12, 202525.2225.6625.0025.6225.62228,196
Feb 11, 202525.2225.2825.0225.2425.24136,917
Feb 10, 202525.1425.3625.0025.0025.0081,553
Feb 7, 202524.9825.3024.9424.9624.96112,982
Feb 6, 202525.2825.3825.1025.2225.22118,980
Feb 5, 202525.2025.2825.0025.2825.28107,977
Feb 4, 202525.1425.4824.6025.3825.38161,134
Feb 3, 202524.5624.8224.1624.7024.70191,878
Jan 31, 202525.2625.3825.1025.2825.28116,034
Jan 30, 202524.9025.2624.9025.2025.20136,627
Jan 29, 202524.9025.0224.6624.7824.78117,372
Jan 28, 202524.7225.1224.7224.8624.8695,255
Jan 27, 202524.6024.9824.6024.7224.72117,306
Jan 24, 202524.7825.2224.7624.7824.78144,440
Jan 23, 202524.6825.0224.6624.6824.68179,955
Jan 22, 202524.4825.2224.4224.8424.84166,558
Jan 21, 202524.2625.1424.2625.0225.02206,309
Jan 20, 202524.5624.6624.2024.2624.26107,390
Jan 17, 202523.5824.4023.5824.4024.40157,080
Jan 16, 202523.7423.8023.4423.5623.56108,297
Jan 15, 202523.7223.8623.4423.5623.56123,360
Jan 14, 202523.9824.0223.5623.5623.56112,448
Jan 13, 202524.0024.2223.5223.7823.78143,750
Jan 10, 202524.4024.5823.9624.0024.0085,817
Jan 9, 202524.4824.5024.2824.4424.4468,691
Jan 8, 202524.1824.5623.9824.5224.52122,750
Jan 7, 202524.0624.2223.8824.1824.18106,364
Jan 6, 202523.9224.2223.7424.0824.0899,929
Jan 3, 202523.8624.0023.6423.6623.6679,888
Jan 2, 202524.0824.3223.4623.7823.7898,983
Dec 31, 202423.4823.8823.3823.8823.8846,706
Dec 30, 202423.4223.6423.3023.4623.46125,721
Dec 27, 202423.1223.4823.1223.4223.42127,091
Dec 24, 202423.0023.2223.0023.1623.1689,922
Dec 23, 202422.9623.0022.7422.9822.9888,973
Dec 20, 202422.4023.0022.3222.9622.96350,163
Dec 19, 202422.2622.7822.2022.5622.56136,724
Dec 18, 202422.7823.0622.7622.9422.94119,834
Dec 17, 202422.5822.9422.5222.7422.74141,520
Dec 16, 202423.1223.2822.7822.8822.88106,776
Dec 13, 202423.3623.6023.1223.2423.2497,204
Dec 12, 202423.9624.0623.3023.4623.46137,943
Dec 11, 202423.3623.4623.2023.3423.3466,275
Dec 10, 202423.0823.4623.0223.4623.46130,538
Dec 9, 202423.0823.4423.0223.3423.34128,240
Dec 6, 202422.6823.1222.5822.8622.86155,020
Dec 5, 202422.1222.7222.1222.5622.56163,744
Dec 4, 202421.9022.2421.8822.1022.10171,614
Dec 3, 202422.2822.4421.9621.9621.96213,731
Dec 2, 202422.4022.5422.1422.2822.28153,339
Nov 29, 202422.7022.8422.5422.7222.72130,566
Nov 28, 202422.5422.8422.5422.7222.7296,241
Nov 27, 202422.4422.7822.2622.6622.66152,394
Nov 26, 202422.7022.9022.4222.5022.50227,776
Nov 25, 202423.2223.4422.9823.0423.04268,288
Nov 22, 202422.9623.2822.7023.1423.14216,145
Nov 21, 202422.7023.1422.7022.9222.92267,957
Nov 20, 202424.0824.4022.6422.7022.70513,316
Nov 19, 202422.6822.8822.3622.8822.88265,627
Nov 18, 202422.3022.8222.3022.7022.70168,217
Nov 15, 202422.4422.7622.3222.3822.38256,723
Nov 14, 202422.7022.8022.4822.6422.64150,528
Nov 13, 202423.0223.0622.2022.2622.26185,881
Nov 12, 202422.8623.1422.8422.9622.96311,257
Nov 11, 202422.7623.2422.7023.2023.20251,071
Nov 8, 202422.7622.9422.5222.5222.52191,968
Nov 7, 202422.0022.9822.0022.7022.70207,439
Nov 6, 2024 0.75 Dividend
Nov 6, 202422.0622.3621.5221.8221.82380,935
Nov 5, 202422.4422.5022.2422.3421.59167,269
Nov 4, 202422.4222.5422.2422.3821.63199,190
Nov 1, 202422.2022.5822.0822.2221.47279,422
Oct 31, 202423.9824.3022.4822.4821.73772,649
Oct 30, 202424.6825.0624.6425.0624.22544,390
Oct 29, 202425.1225.2024.7824.8223.99122,304
Oct 28, 202425.1225.3224.8425.1224.28113,756
Oct 25, 202424.8825.0624.7225.0624.22134,949
Oct 24, 202424.7425.2024.7424.9424.10110,515
Oct 23, 202424.8425.1224.7224.7223.89167,068
Oct 22, 202424.8825.0224.6624.9624.12154,234
Oct 21, 202424.9625.3024.8624.8824.04173,853
Oct 18, 202424.8825.2824.8825.0024.16212,053
Oct 17, 202424.9025.2824.8424.8424.01146,834
Oct 16, 202424.8825.0624.7224.9024.06153,448
Oct 15, 202425.0025.0624.7624.9024.06182,432
Oct 14, 202425.3425.4624.8625.0824.24170,085
Oct 11, 202425.2625.3625.0825.3024.45138,734
Oct 10, 202425.1625.3225.0425.3224.47159,925
Oct 9, 202425.2625.3425.0625.2424.39161,514
Oct 8, 202425.3825.7425.3225.3624.51230,784
Oct 7, 202425.6026.1425.2625.7224.86289,814
Oct 4, 202424.2424.9824.2424.8624.03213,665
Oct 3, 202424.0024.1223.7424.0023.19144,523
Oct 2, 202424.5424.5624.0224.0223.21227,706
Oct 1, 202424.5824.5824.1224.5423.72160,841
Sep 30, 202424.5024.6624.1424.5223.70223,170
Sep 27, 202423.8624.5023.8624.3823.56163,328
Sep 26, 202424.0024.2423.9624.1023.29140,145
Sep 25, 202423.8024.0623.7023.7222.92209,248
Sep 24, 202424.2224.4023.9623.9623.16134,392
Sep 23, 202423.9224.0823.5823.9823.17130,740
Sep 20, 202424.1424.2223.8423.8423.04330,258
Sep 19, 202424.0024.2223.9424.2223.41211,922
Sep 18, 202423.9224.0023.5423.6422.85366,215
Sep 17, 202423.3023.9623.1823.9423.14280,634
Sep 16, 202423.5223.5423.3423.3622.58222,545
Sep 13, 202423.2223.5823.1823.3622.58260,893
Sep 12, 202423.3623.5622.8623.0822.31310,014
Sep 11, 202423.6223.8222.9022.9022.13403,463
Sep 10, 202423.9624.1423.6223.6222.83440,666
Sep 9, 202425.1425.2623.9624.0223.21665,395
Sep 6, 202427.0227.4025.2825.3024.45931,901
Sep 5, 202428.3428.9028.2428.3827.43124,071
Sep 4, 202428.3628.7028.2628.4027.45100,833
Sep 3, 202429.1829.1828.5028.7227.76123,514
Sep 2, 202429.0229.2628.6229.1828.20103,948
Aug 30, 202429.2429.3629.1029.1228.14115,347
Aug 29, 202429.0629.2429.0229.2228.2453,032
Aug 28, 202429.0229.2828.9629.1828.2083,540
Aug 27, 202428.8229.1228.8029.0028.0372,691
Aug 26, 202428.7628.8028.4428.8027.8374,652
Aug 23, 202428.3228.8828.3228.8627.8987,163
Aug 22, 202428.0228.5027.9828.3227.37116,897
Aug 21, 202428.0428.1827.8628.0427.1084,337
Aug 20, 202428.2028.4828.0028.1227.18113,379
Aug 19, 202427.5428.3027.5428.1627.21119,286
Aug 16, 202427.8427.9027.3827.4826.56117,280
Aug 15, 202427.2427.8627.2427.8026.8763,451
Aug 14, 202427.3627.4427.0827.2426.3398,045
Aug 13, 202427.4427.7227.3027.3226.4073,777
Aug 12, 202427.4227.6627.3227.4626.5457,420
Aug 9, 202427.2427.5827.1427.4026.4878,981
Aug 8, 202426.9227.3026.6427.1026.1968,394
Aug 7, 202426.6027.2426.5027.1426.23112,004
Aug 6, 202426.4026.7826.1426.4225.53167,846
Aug 5, 202427.4227.4225.5626.1425.26492,685
Aug 2, 202428.4028.6628.1228.4427.4987,478
Aug 1, 202428.6628.8028.4628.6227.66107,799
Jul 31, 202428.9829.2028.8428.9627.99116,745
Jul 30, 202428.7028.9428.6828.8627.8977,600
Jul 29, 202428.7829.0628.7428.8027.83102,352
Jul 26, 202428.3028.8228.1028.7227.76105,547
Jul 25, 202428.3028.3027.6428.2827.33168,368
Jul 24, 202428.0228.4628.0028.4627.5077,792
Jul 23, 202428.3628.5428.1228.2627.31112,330
Jul 22, 202428.3028.5828.1828.3227.3787,880
Jul 19, 202428.2028.2227.8228.1627.2197,106
Jul 18, 202428.1828.4228.0428.3427.3988,940
Jul 17, 202427.9028.1227.6828.0427.1093,418
Jul 16, 202428.0228.0427.7227.9627.0259,263
Jul 15, 202427.9628.3427.8628.0827.14126,984
Jul 12, 202428.3428.4627.8628.1627.21107,466
Jul 11, 202428.3028.3827.8428.2627.31128,996
Jul 10, 202427.9028.1827.7228.1627.2194,467
Jul 9, 202427.7827.8427.4627.8226.89187,821
Jul 8, 202427.5828.0427.4427.7826.85182,255
Jul 5, 202427.4428.2227.3427.7626.83159,236
Jul 4, 202427.8628.0027.7027.9627.0282,311
Jul 3, 202427.1227.7426.9827.6226.69216,365
Jul 2, 202426.8627.3026.6027.1026.19217,733
Jul 1, 202427.4227.5026.8226.8825.98175,650
Jun 28, 202426.8026.9226.1226.2625.38185,522
Jun 27, 202426.8626.9626.6426.8425.94229,905
Jun 26, 202427.2427.4026.6426.8225.92150,708
Jun 25, 202427.2827.4826.9027.1026.19159,179
Jun 24, 202427.2227.5226.9827.4226.50193,848
Jun 21, 202427.6027.6027.1027.2226.31802,856
Jun 20, 202427.0427.5826.9827.5826.65234,883
Jun 19, 202427.0227.2826.8627.1226.21252,336
Jun 18, 202427.2427.3826.6426.9826.07288,178
Jun 17, 202426.9227.3826.5827.0026.09366,917
Jun 14, 2024 1.98 Dividend
Jun 14, 202427.9428.1626.7627.1626.25596,381
Jun 13, 202431.2431.3030.0230.0827.16369,162
Jun 12, 202431.3031.3030.0031.1028.08457,460
Jun 11, 202432.6432.6431.6631.6628.58227,923
Jun 10, 202432.6832.6831.9232.4829.32231,447
Jun 7, 202433.1833.4832.8032.9029.70414,106
Jun 6, 202433.0033.1032.7033.1029.88169,427
Jun 5, 202433.1433.6833.0033.0029.79278,450
Jun 4, 202433.1833.6232.7033.0029.79232,835
Jun 3, 202432.9433.3632.9033.1829.96164,685
May 31, 202432.4632.7032.1632.7029.52845,291
May 30, 202431.9632.3831.8832.3829.23116,767
May 29, 202432.4232.5431.9831.9828.87170,711
May 28, 202433.0233.1832.4432.5429.38134,417
May 27, 202432.4833.0432.4032.9429.74134,175
May 24, 202431.9832.3831.9832.3829.23184,222
May 23, 202432.2632.3031.9832.1829.05193,724
May 22, 202432.3832.4632.1232.2829.14107,471
May 21, 202432.2832.4831.9832.4829.32217,791
May 20, 202432.2032.3032.0832.3029.16112,811
May 17, 202432.0432.1031.8632.1028.98194,140
May 16, 202432.2832.5431.9832.1028.98192,421
May 15, 202432.3032.3831.9632.1229.00140,735
May 14, 202431.9232.4031.7632.2829.14119,743
May 13, 202431.9432.0231.6831.8828.78176,897
May 10, 202431.5831.8831.3031.6428.57203,566
May 9, 202431.1031.5231.0431.2428.20173,774
May 8, 202432.0032.2830.7031.1428.11437,916
May 7, 202432.9432.9432.4432.4429.29144,365
May 6, 202432.3032.7832.3032.7829.5973,580
May 3, 202432.4432.5432.0832.2829.14146,121
May 2, 202432.4232.6032.1232.1229.00182,665
Apr 30, 202432.6632.8032.3832.5029.34172,749
Apr 29, 202432.6032.7032.3632.6229.45181,826
Apr 26, 202432.3632.6232.2032.4629.31159,625
Apr 25, 202432.5032.5032.0632.2629.12139,458
Apr 24, 202432.8832.8832.4032.5029.3499,621
Apr 23, 202432.9632.9832.5632.7429.56114,231
Apr 22, 202432.7032.9632.5232.8229.63133,793
Apr 19, 202432.3432.3831.9432.3829.23298,492
Apr 18, 202432.9432.9632.4632.5629.40169,687
Apr 17, 202432.7633.2432.6432.8029.61219,159

Related Tickers

ES.PA Esso S.A.F.
133.40
-1.48%
 
NESTE.HE Neste Oyj
7.48
-0.69%
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.10
+3.24%
 
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
125.40
+0.40%
 
CSAN Cosan S.A.
4.7500
+0.42%
 
2223.SR Saudi Aramco Base Oil Company - Luberef
100.80
-3.26%
 
PBF PBF Energy Inc.
14.89
+3.19%
 
DK Delek US Holdings, Inc.
12.17
+0.25%
 
RLI.F Reliance Industries Limited
50.20
+0.80%
 
DPAM.PA Les Docks des Pétroles d'Ambès -SA
680.00
0.00%