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

OTC Markets OTCPK - Delayed Quote USD

Rexel S.A. (RXEEY)

25.47
-0.20
(-0.78%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526.3126.3125.6725.4725.473,475
Apr 22, 202524.9925.3924.9725.2625.2626,300
Apr 21, 202524.7925.9424.2824.6224.6218,400
Apr 17, 202524.6825.3224.6825.1925.1911,600
Apr 16, 202525.0525.3024.4624.8024.8030,600
Apr 15, 202525.3525.4025.0925.2225.2213,600
Apr 14, 202524.6924.9824.5024.8224.8215,500
Apr 11, 202523.8424.7023.7024.6424.6417,300
Apr 10, 202523.9924.1423.1823.8823.8879,900
Apr 9, 202522.2625.2421.9224.9624.9680,900
Apr 8, 202523.4523.5121.7622.2222.2244,000
Apr 7, 202522.8024.0122.5523.0123.0140,500
Apr 4, 202523.8624.2523.5823.6423.6411,200
Apr 3, 202525.9526.0225.4125.4325.439,300
Apr 2, 202526.7027.2526.6827.2527.259,200
Apr 1, 202526.5127.2026.5126.7026.701,276,700
Mar 31, 202526.7026.9026.5626.8226.8233,200
Mar 28, 202527.7128.2627.2927.7827.787,300
Mar 27, 202527.8528.2827.8428.2828.283,100
Mar 26, 202528.5028.6727.9327.9327.9313,700
Mar 25, 202528.4428.7928.4428.5928.5913,200
Mar 24, 202528.6128.9028.4328.5128.512,800
Mar 21, 202528.4628.9928.2828.6228.6210,200
Mar 20, 202529.1529.3428.9529.0129.011,800
Mar 19, 202528.7829.4728.7829.4729.4736,000
Mar 18, 202528.6829.2328.6228.6928.6961,000
Mar 17, 202527.6627.9527.5827.5827.582,800
Mar 14, 202527.6727.8627.2027.2027.205,700
Mar 13, 202527.1027.1026.6326.6326.6314,700
Mar 12, 202527.5427.7727.2827.6827.6835,700
Mar 11, 202527.4027.5226.9527.3227.323,600
Mar 10, 202528.1928.1927.4327.5827.585,300
Mar 7, 202529.7830.3629.7830.3630.3610,700
Mar 6, 202530.2430.5629.9430.2630.267,100
Mar 5, 202528.5228.6928.2428.5428.543,000
Mar 4, 202526.2727.4926.2727.4927.494,500
Mar 3, 202528.1128.1126.9527.2127.215,100
Feb 28, 202527.1727.2626.7727.2627.2627,700
Feb 27, 202527.2027.5127.2027.3927.394,800
Feb 26, 202527.9728.2027.9627.9627.962,300
Feb 25, 202526.9227.2226.8526.8526.8555,800
Feb 24, 202527.8627.9827.6127.6127.6116,900
Feb 21, 202528.0228.1327.4327.4327.433,000
Feb 20, 202527.3727.9627.0527.9627.9613,100
Feb 19, 202527.1827.1826.9627.1127.111,300
Feb 18, 202527.9028.0527.7427.7427.7442,500
Feb 14, 202527.7027.7027.3727.5727.5787,100
Feb 13, 202527.8828.0227.7528.0028.002,600
Feb 12, 202526.7427.1526.3326.3326.332,000
Feb 11, 202526.6226.9826.5526.7826.784,500
Feb 10, 202526.3926.6426.3426.3426.346,100
Feb 7, 202526.3826.6925.9926.1126.1124,400
Feb 6, 202526.2626.5226.0926.1226.1215,300
Feb 5, 202525.5726.0225.4925.7625.7614,300
Feb 4, 202526.0426.3325.7126.0226.025,600
Feb 3, 202525.9026.1225.6325.9725.977,700
Jan 31, 202526.4726.6226.1426.1626.1617,800
Jan 30, 202526.7226.9226.3726.5626.5622,300
Jan 29, 202526.3826.6226.0726.3426.3432,900
Jan 28, 202526.4226.5526.2726.5526.5554,000
Jan 27, 202527.3427.3426.9027.0527.0541,600
Jan 24, 202527.8727.9227.5927.6227.622,000
Jan 23, 202527.1827.5027.1827.5027.504,400
Jan 22, 202527.2127.7227.2127.7227.723,900
Jan 21, 202526.6726.8026.4726.8026.8028,900
Jan 17, 202525.8026.3425.7926.2526.2525,200
Jan 16, 202525.6826.1625.4526.1626.1613,100
Jan 15, 202525.9826.0425.6226.0426.044,600
Jan 14, 202525.5125.5125.3425.5125.5111,600
Jan 13, 202524.8125.1224.7925.1125.1114,600
Jan 10, 202525.3125.4524.6624.9224.929,700
Jan 8, 202525.7025.8625.4525.6925.696,900
Jan 7, 202525.3226.0225.3225.5725.5710,300
Jan 6, 202525.9726.4025.8225.9025.9010,300
Jan 3, 202524.7725.1824.7324.8424.846,800
Jan 2, 202525.3425.3424.7624.9224.928,900
Dec 31, 202425.5025.8625.4525.5225.524,600
Dec 30, 202425.4125.7524.9125.3025.308,600
Dec 27, 202425.2725.7225.2725.4425.4429,200
Dec 26, 202425.0325.3824.7625.1325.1310,400
Dec 24, 202424.9725.5624.9025.5025.506,300
Dec 23, 202425.2425.5124.8025.3625.3615,100
Dec 20, 202424.6725.1024.5124.5124.5113,100
Dec 19, 202424.9924.9924.4724.8724.8710,500
Dec 18, 202425.6025.7624.6125.7325.737,300
Dec 17, 202425.2925.5925.2225.5925.5927,000
Dec 16, 202425.6026.1525.5325.9925.9918,200
Dec 13, 202426.1126.6325.7226.2726.276,200
Dec 12, 202425.9426.3425.8626.1626.164,200
Dec 11, 202426.4426.5525.9926.4826.485,200
Dec 10, 202426.6426.9526.5126.9526.955,700
Dec 9, 202427.0727.2826.9627.1927.195,200
Dec 6, 202426.8727.0926.7527.0927.093,600
Dec 5, 202426.5826.8226.1926.8226.829,400
Dec 4, 202425.4825.5825.3925.5625.563,000
Dec 3, 202425.3825.6225.2525.4425.449,200
Dec 2, 202425.0825.6424.8925.6425.6415,200
Nov 29, 202425.4825.6925.4225.6825.684,700
Nov 27, 202426.1226.3425.9826.2926.294,300
Nov 26, 202426.4026.5526.0026.4326.4325,100
Nov 25, 202426.2126.8426.1526.7326.7314,000
Nov 22, 202426.3126.3226.0126.2926.2924,600
Nov 21, 202425.9826.0825.7626.0026.0011,100
Nov 20, 202426.2126.6026.0326.0626.066,300
Nov 19, 202426.5927.4126.5927.4127.417,600
Nov 18, 202427.6027.8827.5527.8027.809,800
Nov 15, 202427.9527.9527.5127.5827.5810,400
Nov 14, 202427.5227.8427.3227.3227.3214,500
Nov 13, 202427.1527.6327.1427.6327.6324,600
Nov 12, 202427.8427.8427.4127.4127.414,100
Nov 11, 202428.9329.4828.9329.1029.104,500
Nov 8, 202429.1429.3028.9229.0829.086,000
Nov 7, 202429.7630.0429.7229.9829.984,200
Nov 6, 202429.9329.9329.1529.4829.484,400
Nov 5, 202429.1029.6029.0429.4429.446,600
Nov 4, 202428.3128.7628.3128.6128.6110,200
Nov 1, 202427.9828.3927.9828.3928.393,400
Oct 31, 202427.3427.6227.1527.6027.6020,900
Oct 30, 202427.4827.8927.4227.8927.8914,200
Oct 29, 202427.5227.6927.3227.3227.322,800
Oct 28, 202428.1828.1827.8027.9827.983,700
Oct 25, 202427.7328.4527.7328.4528.451,100
Oct 24, 202427.5827.9427.2527.9427.943,400
Oct 23, 202427.5827.8627.3327.6627.667,100
Oct 22, 202427.6828.1727.5528.1728.174,000
Oct 21, 202427.9528.2827.8928.2828.288,300
Oct 18, 202427.8728.5227.8728.4328.436,500
Oct 17, 202427.9228.3527.7027.8927.8917,900
Oct 16, 202427.7727.9527.5827.8727.8745,800
Oct 15, 202428.9029.3127.7427.9127.9113,700
Oct 14, 202428.8929.0928.5128.5128.511,200
Oct 11, 202428.0529.1528.0529.1129.1125,300
Oct 10, 202428.0428.4727.8928.4728.472,000
Oct 9, 202427.4028.5427.4028.3328.3310,700
Oct 8, 202427.4928.2127.3828.0728.0712,500
Oct 7, 202428.1328.2827.8627.9427.9414,400
Oct 4, 202428.4328.9128.2928.9128.9110,900
Oct 3, 202428.2228.2227.7727.7727.773,500
Oct 2, 202428.6429.2128.6429.2129.2126,500
Oct 1, 202428.6229.0028.5028.8828.88125,800
Sep 30, 202428.9829.0528.9629.0529.052,200
Sep 27, 202429.9030.4829.3429.9129.912,600
Sep 26, 202429.2629.6229.2629.6229.623,300
Sep 25, 202429.2129.4328.8929.4329.437,800
Sep 24, 202428.9729.0728.7428.8328.832,800
Sep 23, 202429.5929.6128.9628.9628.965,500
Sep 20, 202429.7129.8729.4529.8129.812,800
Sep 19, 202430.1030.4630.0230.0230.027,300
Sep 18, 202428.5429.4728.5429.4129.416,400
Sep 17, 202428.8028.8628.5028.7228.722,400
Sep 16, 202428.0228.2227.2828.1028.108,000
Sep 13, 202425.4425.6125.4425.4925.491,400
Sep 12, 202424.6925.1124.6624.9524.954,800
Sep 11, 202424.8824.8824.2824.6424.646,500
Sep 10, 202424.3924.8624.1624.4924.4910,700
Sep 9, 202424.7725.1924.7525.1925.196,600
Sep 6, 202424.7024.7524.3024.5724.5714,200
Sep 5, 202425.0425.9524.7425.9525.9511,300
Sep 4, 202424.3424.7624.2724.7624.767,200
Sep 3, 202424.7824.9924.7824.9824.9826,100
Aug 30, 202425.5925.9825.4425.9825.987,700
Aug 29, 202425.3025.4225.0525.4225.423,900
Aug 28, 202425.2525.7625.0525.4125.4113,600
Aug 27, 202425.3525.3524.9024.9024.901,600
Aug 26, 202425.9025.9025.6025.6025.6019,500
Aug 23, 202425.6625.7125.4225.4225.4210,000
Aug 22, 202425.4925.5525.2425.3825.382,600
Aug 21, 202425.5625.6525.1225.6525.654,600
Aug 20, 202424.9025.2424.9025.2425.2413,800
Aug 19, 202425.1125.4424.8325.4425.4416,100
Aug 16, 202424.8425.3724.8425.3725.371,600
Aug 15, 202425.1725.5024.5024.6724.673,000
Aug 14, 202424.5825.0924.3125.0925.094,000
Aug 13, 202423.9224.7123.8624.3024.3012,400
Aug 12, 202423.9324.6323.7224.6324.633,900
Aug 9, 202423.8524.3523.8523.8923.896,200
Aug 8, 202423.5224.3123.3023.8423.8410,200
Aug 7, 202423.7023.7223.2723.5123.5121,600
Aug 6, 202423.3523.8222.8823.2523.2510,700
Aug 5, 202422.9623.8022.9623.4923.498,800
Aug 2, 202423.4223.9123.4223.9123.912,800
Aug 1, 202424.3524.3523.7323.7323.733,500
Jul 31, 202425.8825.8825.4025.4025.404,600
Jul 30, 202425.2525.6025.2525.5725.574,900
Jul 29, 202427.6427.7226.8026.8026.805,100
Jul 26, 202427.2027.2427.0027.0027.003,300
Jul 25, 202427.0427.6726.5427.6727.672,000
Jul 24, 202427.4928.1227.4927.5327.532,600
Jul 23, 202427.6628.1227.6227.8427.841,600
Jul 22, 202428.0028.2527.6428.2528.2510,500
Jul 19, 202427.8227.9127.5627.9127.912,100
Jul 18, 202428.2928.3928.2028.2028.201,000
Jul 17, 202428.0428.2427.8227.8327.831,400
Jul 16, 202428.3228.5528.1828.5528.552,800
Jul 15, 202427.7728.0627.7727.9727.973,800
Jul 12, 202428.6228.6228.4828.4828.48700
Jul 11, 202426.7327.1326.7326.8526.857,900
Jul 10, 202426.1326.3125.9225.9225.923,100
Jul 9, 202426.3326.3325.8226.2426.243,900
Jul 8, 202427.0627.0626.6726.6826.682,300
Jul 5, 202427.3327.3326.9026.9226.922,300
Jul 3, 202426.6526.7026.6526.7026.70800
Jul 2, 202426.4426.8325.9226.4926.496,300
Jul 1, 202427.0027.2525.9626.9326.9336,500
Jun 28, 202426.0026.1525.7225.7225.72800
Jun 27, 202426.7026.8326.1426.8326.8337,100
Jun 26, 202426.0726.4526.0526.0526.056,300
Jun 25, 202426.2326.6626.2326.2626.268,200
Jun 24, 202426.8027.3426.2726.8126.811,800
Jun 21, 202425.9626.0925.6825.6825.6831,600
Jun 20, 202427.0027.0026.7026.7026.701,100
Jun 18, 202426.7827.4926.5026.9226.926,000
Jun 17, 202426.8026.8026.2326.3526.352,600
Jun 14, 202426.3626.6626.0626.0626.065,300
Jun 13, 202428.3628.3627.7627.7627.761,000
Jun 12, 202429.9829.9829.4929.4929.491,300
Jun 11, 202428.1528.8128.1528.1528.152,200
Jun 10, 202428.4828.4828.4028.4028.401,900
Jun 7, 202429.3529.9029.3529.8129.813,400
Jun 6, 202429.7729.7829.2829.2829.281,200
Jun 5, 202430.6530.6630.0530.6630.661,000
Jun 4, 202429.7829.8529.3329.3329.331,800
Jun 3, 202429.9330.5729.9330.5730.572,100
May 31, 202430.4030.6330.4030.4930.498,700
May 30, 202430.7931.1830.2931.0031.008,000
May 29, 202430.6130.6130.5230.5230.521,300
May 28, 202431.0731.3330.9230.9930.992,600
May 24, 202431.3531.3531.2831.2831.28600
May 23, 202430.8631.0030.6831.0031.00900
May 22, 202430.7030.7030.5330.6430.641,100
May 21, 202430.7230.7830.6330.6330.63900
May 20, 202430.7931.1330.3930.5830.5814,900
May 17, 202429.4330.1229.4330.1230.122,200
May 16, 202431.0031.0030.4830.4830.481,100
May 15, 202429.8430.1529.6029.6029.6024,100
May 14, 202430.5030.5029.7629.8529.856,300
May 13, 2024 1.281 Dividend
May 13, 202428.9330.5028.9330.0930.095,900
May 10, 202430.0430.7730.0430.4029.124,500
May 9, 202429.8730.1229.8430.0628.791,700
May 8, 202429.9129.9129.2029.7428.493,300
May 7, 202428.9529.4628.7628.8727.656,000
May 6, 202428.4829.0528.4829.0527.834,700
May 3, 202427.7228.4027.7228.3427.152,200
May 2, 202427.0627.1326.5527.1325.992,300
May 1, 202426.7727.0326.3326.3325.221,300
Apr 30, 202426.6926.7226.6926.7225.6022,600
Apr 29, 202427.4227.8927.4227.5726.415,100
Apr 26, 202426.6427.1226.6426.9025.776,700
Apr 25, 202425.9126.0125.9126.0124.912,500
Apr 24, 202426.3226.7326.3226.7325.611,000