Rexel SA (PK) (RXEEY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 25.5695 | -1.23 | -4.59 | 25.25 | 25.6 | 25.25 | 4920 |
| 1722288180 | 26.8 | -0.2 | -0.74 | 27.64 | 27.717 | 26.8 | 5134 |
| 1722029100 | 27 | -0.67 | -2.42 | 27.2 | 27.235 | 27 | 3332 |
| 1721942400 | 27.67 | 0.14 | 0.51 | 27.036 | 27.67 | 26.54 | 1985 |
| 1721856480 | 27.53 | -0.32 | -1.13 | 27.485 | 28.12 | 27.485 | 2606 |
| 1721770140 | 27.845 | -0.41 | -1.43 | 27.664 | 28.118 | 27.6175 | 1591 |
| 1721683740 | 28.25 | 0.34 | 1.22 | 28 | 28.25 | 27.6407 | 10519 |
| 1721424180 | 27.91 | -0.29 | -1.03 | 27.8199 | 27.91 | 27.564 | 2146 |
| 1721337960 | 28.2 | 0.37 | 1.33 | 28.292 | 28.39 | 28.2 | 1038 |
| 1721251320 | 27.83 | -0.72 | -2.51 | 28.04 | 28.24 | 27.82 | 1398 |
| 1721164920 | 28.546 | 0.58 | 2.07 | 28.32 | 28.546 | 28.18 | 2752 |
| 1721078940 | 27.968 | -0.51 | -1.80 | 27.77 | 28.06 | 27.77 | 3839 |
| 1720819200 | 28.482 | 1.63 | 6.08 | 28.62 | 28.62 | 28.482 | 699 |
| 1720733280 | 26.85 | 0.93 | 3.59 | 26.7325 | 27.1295 | 26.7325 | 7901 |
| 1720646880 | 25.92 | -0.32 | -1.22 | 26.1325 | 26.31 | 25.92 | 3067 |
| 1720560540 | 26.24 | -0.44 | -1.65 | 26.335 | 26.335 | 25.815 | 3922 |
| 1720473600 | 26.68 | -0.24 | -0.89 | 27.06 | 27.06 | 26.67 | 2273 |
| 1720214640 | 26.92 | 0.22 | 0.82 | 27.33 | 27.33 | 26.9 | 2284 |
| 1720041000 | 26.7 | 0.21 | 0.79 | 26.65 | 26.7 | 26.65 | 844 |
| 1719955740 | 26.49 | -0.44 | -1.62 | 26.445 | 26.83 | 25.92 | 6339 |
| 1719868980 | 26.9275 | 1.21 | 4.69 | 27 | 27.25 | 25.96 | 36479 |
| 1719610020 | 25.72 | -1.11 | -4.14 | 25.995 | 26.145 | 25.72 | 838 |
| 1719523200 | 26.83 | 0.78 | 2.99 | 26.7 | 26.83 | 26.14 | 37127 |
| 1719437040 | 26.05 | -0.21 | -0.80 | 26.0675 | 26.455 | 26.05 | 6327 |
| 1719350880 | 26.26 | -0.55 | -2.03 | 26.23 | 26.6587 | 26.23 | 8246 |
| 1719264540 | 26.805 | 1.13 | 4.38 | 26.8 | 27.34 | 26.27 | 1750 |
| 1719005220 | 25.68 | -1.02 | -3.82 | 25.961 | 26.0905 | 25.68 | 31609 |
| 1718918640 | 26.7 | -0.22 | -0.82 | 26.995 | 26.995 | 26.7 | 1067 |
| 1718746140 | 26.92 | 0.57 | 2.16 | 26.78 | 27.4899 | 26.5 | 6001 |
| 1718659680 | 26.352 | 0.29 | 1.12 | 26.8 | 26.8 | 26.23 | 2625 |
| 1718400300 | 26.06 | -1.7 | -6.12 | 26.36 | 26.6599 | 26.06 | 5325 |
| 1718314140 | 27.76 | -1.73 | -5.87 | 28.36 | 28.36 | 27.76 | 952 |
| 1718227380 | 29.49 | 1.34 | 4.76 | 29.975 | 29.975 | 29.49 | 1313 |
| 1718141340 | 28.15 | -0.25 | -0.88 | 28.15 | 28.81 | 28.15 | 2241 |
| 1718054880 | 28.4 | -1.41 | -4.74 | 28.48 | 28.48 | 28.4 | 1932 |
| 1717795800 | 29.8135 | 0.53 | 1.82 | 29.35 | 29.9 | 29.35 | 3416 |
| 1717709400 | 29.28 | -1.38 | -4.50 | 29.775 | 29.785 | 29.28 | 1213 |
| 1717622460 | 30.66 | 1.33 | 4.53 | 30.65 | 30.66 | 30.05 | 1014 |
| 1717536360 | 29.33 | -1.24 | -4.06 | 29.785 | 29.854 | 29.33 | 1752 |
| 1717450140 | 30.57 | 0.08 | 0.28 | 29.93 | 30.57 | 29.93 | 2089 |
| 1717190940 | 30.486 | -0.52 | -1.66 | 30.4 | 30.63 | 30.395 | 8713 |
| 1717104540 | 31.002 | 0.48 | 1.59 | 30.79 | 31.18 | 30.29 | 7950 |
| 1717018020 | 30.5175 | -0.47 | -1.52 | 30.61 | 30.61 | 30.5175 | 1315 |
| 1716931740 | 30.99 | -0.3 | -0.94 | 31.0675 | 31.33 | 30.916 | 2645 |
| 1716585840 | 31.285 | 0.29 | 0.92 | 31.35 | 31.35 | 31.285 | 569 |
| 1716499740 | 31 | 0.36 | 1.17 | 30.857 | 31 | 30.68 | 936 |
| 1716412800 | 30.641 | 0.01 | 0.02 | 30.7045 | 30.7045 | 30.53 | 1065 |
| 1716326940 | 30.634 | 0.05 | 0.17 | 30.72 | 30.78 | 30.634 | 856 |
| 1716240180 | 30.5825 | 0.46 | 1.54 | 30.79 | 31.13 | 30.39 | 14881 |
| 1715981340 | 30.12 | -0.36 | -1.18 | 29.43 | 30.12 | 29.43 | 2217 |
| 1715894940 | 30.48 | 0.88 | 2.97 | 31 | 31 | 30.475 | 1077 |
| 1715808000 | 29.6 | -0.25 | -0.84 | 29.8388 | 30.15 | 29.6 | 24096 |
| 1715722140 | 29.85 | -0.24 | -0.80 | 30.5 | 30.5 | 29.76 | 6269 |
| 1715635200 | 30.09 | -0.31 | -1.02 | 28.93 | 30.5 | 28.93 | 5918 |
| 1715376000 | 30.4 | 0.34 | 1.14 | 30.04 | 30.77 | 30.04 | 4532 |
| 1715289720 | 30.0564 | 0.32 | 1.06 | 29.87 | 30.12 | 29.84 | 1691 |
| 1715203200 | 29.74 | 0.87 | 3.01 | 29.91 | 29.91 | 29.2 | 3280 |
| 1715117340 | 28.87 | -0.18 | -0.62 | 28.955 | 29.46 | 28.76 | 5982 |
| 1715030940 | 29.05 | 0.71 | 2.49 | 28.48 | 29.05 | 28.48 | 4700 |
| 1714771740 | 28.345 | 1.22 | 4.48 | 27.72 | 28.4 | 27.72 | 2195 |
| 1714685340 | 27.13 | 0.8 | 3.04 | 27.055 | 27.13 | 26.55 | 2335 |
| 1714598400 | 26.33 | -0.39 | -1.47 | 26.7675 | 27.027 | 26.33 | 1267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
