Rexel More Historical Data - E7V | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Rexel SA (E7V)
Rexel SA (E7V) Historical

E7V Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 07 2024	21.75	0.51	2.40%	21.27	21.90	21.27	3,461
Aug 06 2024	21.24	0.48	2.31%	21.30	21.30	20.90	677
Aug 05 2024	20.76	-0.80	-3.71%	20.96	20.96	20.71	1,358
Aug 02 2024	21.56	-0.69	-3.10%	22.00	22.00	21.44	4,484
Aug 01 2024	22.25	-1.30	-5.52%	23.19	23.19	22.25	179
Jul 31 2024	23.55	-0.29	-1.22%	23.74	23.81	23.55	76
Jul 30 2024	23.84	-1.51	-5.96%	25.00	25.00	23.07	5,852
Jul 29 2024	25.35	0.57	2.30%	25.36	25.36	25.35	263
Jul 26 2024	24.78	0.00	0.00%	24.78	24.78	24.78	0.00
Jul 25 2024	24.78	-0.56	-2.21%	24.28	24.78	24.20	649
Jul 24 2024	25.34	-0.19	-0.74%	25.31	25.34	25.29	310
Jul 23 2024	25.53	-0.15	-0.58%	25.61	25.61	25.53	9
Jul 22 2024	25.68	0.44	1.74%	25.34	25.78	25.34	800
Jul 19 2024	25.24	-0.38	-1.48%	25.21	25.24	25.21	2
Jul 18 2024	25.62	0.23	0.91%	25.29	25.62	25.29	67
Jul 17 2024	25.39	-0.54	-2.08%	25.65	25.65	25.39	56
Jul 16 2024	25.93	0.32	1.25%	25.10	25.93	25.10	341
Jul 15 2024	25.61	-0.20	-0.77%	25.79	25.79	25.30	707
Jul 12 2024	25.81	1.22	4.96%	25.64	25.81	25.64	388
Jul 11 2024	24.59	0.33	1.36%	24.59	24.59	24.59	3
Jul 10 2024	24.26	0.01	0.04%	24.05	24.26	24.05	1,490
Jul 09 2024	24.25	-0.59	-2.38%	24.65	24.65	24.25	745
Jul 08 2024	24.84	0.10	0.40%	24.73	24.89	24.60	1,904
Jul 05 2024	24.74	-0.33	-1.32%	25.18	25.18	24.74	436
Jul 04 2024	25.07	0.45	1.83%	24.99	25.07	24.94	123
Jul 03 2024	24.62	0.48	1.99%	24.62	24.62	24.62	126
Jul 02 2024	24.14	-0.45	-1.83%	24.14	24.14	24.14	1
Jul 01 2024	24.59	0.37	1.53%	24.59	25.04	24.56	583
Jun 28 2024	24.22	-0.19	-0.78%	24.35	24.35	23.97	844
Jun 27 2024	24.41	-0.28	-1.13%	24.59	24.59	24.25	301
Jun 26 2024	24.69	0.00	0.00%	24.69	24.69	24.69	0.00
Jun 25 2024	24.69	-0.15	-0.60%	24.57	24.69	24.57	1,649
Jun 24 2024	24.84	0.34	1.39%	24.32	24.84	24.24	21
Jun 21 2024	24.50	-0.37	-1.49%	24.50	24.50	24.50	414
Jun 20 2024	24.87	0.08	0.32%	24.79	24.90	24.79	607
Jun 19 2024	24.79	-0.11	-0.44%	24.79	24.79	24.79	1
Jun 18 2024	24.90	0.31	1.26%	24.86	24.90	24.80	1,730
Jun 17 2024	24.59	-0.02	-0.08%	24.63	24.63	24.34	263
Jun 14 2024	24.61	-1.38	-5.31%	25.72	25.72	24.61	848
Jun 13 2024	25.99	-1.63	-5.90%	27.41	27.41	25.99	1,120
Jun 12 2024	27.62	0.86	3.21%	26.39	27.73	26.39	163
Jun 11 2024	26.76	0.27	1.02%	26.94	26.94	26.72	1,497
Jun 10 2024	26.49	-0.52	-1.93%	27.11	27.11	26.22	150
Jun 07 2024	27.01	-0.12	-0.44%	26.40	27.28	26.30	433
Jun 06 2024	27.13	0.07	0.26%	27.28	27.32	27.13	1,420
Jun 05 2024	27.06	-0.04	-0.15%	27.36	27.38	27.06	92
Jun 04 2024	27.10	-1.16	-4.10%	27.55	27.65	27.10	2,622
Jun 03 2024	28.26	0.40	1.44%	28.80	28.80	28.26	15
May 31 2024	27.86	-0.43	-1.52%	28.29	28.29	27.86	169
May 30 2024	28.29	0.30	1.07%	28.20	28.29	28.20	2
May 29 2024	27.99	-0.71	-2.47%	28.31	28.31	27.99	121
May 28 2024	28.70	0.00	0.00%	28.70	28.70	28.70	0.00
May 27 2024	28.70	0.03	0.10%	28.67	28.79	28.67	657
May 24 2024	28.67	0.47	1.67%	28.50	28.67	28.50	130
May 23 2024	28.20	0.33	1.18%	28.21	28.47	28.20	388
May 22 2024	27.87	-0.33	-1.17%	28.02	28.21	27.87	247
May 21 2024	28.20	0.09	0.32%	28.20	28.20	28.20	50
May 20 2024	28.11	0.93	3.42%	27.42	28.11	27.42	1,671
May 17 2024	27.18	-0.65	-2.34%	27.81	27.81	27.05	1,026
May 16 2024	27.83	0.65	2.39%	27.84	27.92	27.83	1,434
May 15 2024	27.18	-1.16	-4.09%	27.29	27.29	27.05	2,191
May 14 2024	28.34	0.42	1.50%	28.03	28.40	28.00	2,188
May 13 2024	27.92	-0.02	-0.07%	27.99	28.39	27.89	1,652
May 10 2024	27.94	0.73	2.68%	27.45	27.94	27.45	384

Chorus Aviation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions