Rémy Cointreau SA (VIE:RCO)
Austria
· Delayed Price · Currency is EUR 46.40
-0.14 (-0.30%)
Last updated: Sep 22, 2025, 3:30 PM CET
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.30 | 46.30 | 45.42 | 45.42 | 45.42 | -2.70% | - |
| Sep 25, 2025 | 47.26 | 47.26 | 46.68 | 46.68 | 46.68 | -0.38% | - |
| Sep 24, 2025 | 46.82 | 46.86 | 46.54 | 46.86 | 46.86 | -1.14% | - |
| Sep 23, 2025 | 47.06 | 47.86 | 47.06 | 47.40 | 47.40 | 1.94% | - |
| Sep 22, 2025 | 46.30 | 46.88 | 46.30 | 46.50 | 46.50 | -0.09% | - |
| Sep 19, 2025 | 46.68 | 46.68 | 46.22 | 46.54 | 46.54 | 0.52% | - |
| Sep 18, 2025 | 46.80 | 46.80 | 46.30 | 46.30 | 46.30 | 0.04% | - |
| Sep 17, 2025 | 46.26 | 46.74 | 46.26 | 46.28 | 46.28 | -0.13% | - |
| Sep 16, 2025 | 45.80 | 46.34 | 45.80 | 46.34 | 46.34 | -1.36% | - |
| Sep 15, 2025 | 46.92 | 47.40 | 46.92 | 46.98 | 46.98 | 0.95% | - |
| Sep 12, 2025 | 46.60 | 46.60 | 45.92 | 46.54 | 46.54 | -0.43% | - |
| Sep 11, 2025 | 47.36 | 47.48 | 46.74 | 46.74 | 46.74 | -1.64% | - |
| Sep 10, 2025 | 49.48 | 49.48 | 46.62 | 47.52 | 47.52 | -4.50% | 458 |
| Sep 9, 2025 | 51.15 | 51.15 | 49.76 | 49.76 | 49.76 | -2.62% | - |
| Sep 8, 2025 | 52.55 | 52.55 | 51.10 | 51.10 | 51.10 | -2.67% | - |
| Sep 5, 2025 | 53.30 | 53.30 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 4, 2025 | 53.65 | 53.65 | 52.80 | 53.00 | 53.00 | -1.12% | - |
| Sep 3, 2025 | 53.10 | 53.60 | 53.10 | 53.60 | 53.60 | 1.23% | - |
| Sep 2, 2025 | 52.55 | 53.20 | 52.55 | 52.95 | 52.95 | 1.44% | - |
| Sep 1, 2025 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | -2.34% | - |
| Aug 29, 2025 | 55.30 | 55.30 | 53.45 | 53.45 | 53.45 | -4.21% | - |
| Aug 28, 2025 | 56.75 | 56.75 | 55.80 | 55.80 | 55.80 | 4.69% | - |
| Aug 27, 2025 | 53.85 | 54.40 | 53.30 | 53.30 | 53.30 | -1.84% | - |
| Aug 26, 2025 | 54.35 | 54.45 | 54.30 | 54.30 | 54.30 | -2.51% | - |
| Aug 25, 2025 | 56.30 | 56.30 | 55.60 | 55.70 | 55.70 | 0.36% | - |
| Aug 22, 2025 | 55.60 | 55.70 | 55.50 | 55.50 | 55.50 | -0.09% | - |
| Aug 21, 2025 | 56.40 | 56.40 | 55.55 | 55.55 | 55.55 | -1.94% | - |
| Aug 20, 2025 | 55.90 | 56.65 | 55.90 | 56.65 | 56.65 | 1.43% | - |
| Aug 19, 2025 | 54.15 | 55.85 | 54.15 | 55.85 | 55.85 | 4.00% | - |
| Aug 18, 2025 | 54.15 | 54.30 | 53.60 | 53.70 | 53.70 | -1.65% | - |
| Aug 15, 2025 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 2.34% | - |
| Aug 14, 2025 | 53.60 | 53.60 | 53.10 | 53.35 | 53.35 | 0.95% | - |
| Aug 13, 2025 | 53.80 | 53.80 | 52.85 | 52.85 | 52.85 | -1.12% | - |
| Aug 12, 2025 | 53.70 | 53.70 | 53.20 | 53.45 | 53.45 | -0.37% | - |
| Aug 11, 2025 | 54.10 | 54.10 | 53.55 | 53.65 | 53.65 | -0.28% | - |
| Aug 8, 2025 | 54.10 | 54.10 | 53.45 | 53.80 | 53.80 | 1.22% | - |
| Aug 7, 2025 | 51.95 | 53.15 | 51.95 | 53.15 | 53.15 | 3.00% | - |
| Aug 6, 2025 | 50.90 | 51.60 | 50.85 | 51.60 | 51.60 | 1.28% | - |
| Aug 5, 2025 | 51.85 | 51.90 | 50.50 | 50.95 | 50.95 | 0.99% | - |
| Aug 4, 2025 | 51.30 | 51.30 | 50.45 | 50.45 | 50.45 | -3.44% | - |
| Aug 1, 2025 | 52.20 | 52.25 | 52.15 | 52.25 | 52.25 | -0.95% | - |
| Jul 31, 2025 | 53.75 | 53.75 | 52.75 | 52.75 | 52.75 | -3.92% | - |
| Jul 30, 2025 | 56.60 | 56.60 | 54.90 | 54.90 | 54.90 | -3.17% | - |
| Jul 29, 2025 | 58.30 | 58.30 | 56.70 | 56.70 | 56.70 | -2.99% | - |
| Jul 28, 2025 | 61.30 | 61.30 | 58.45 | 58.45 | 58.45 | -4.49% | - |
| Jul 25, 2025 | 59.95 | 61.20 | 59.95 | 61.20 | 59.70 | 5.70% | - |
| Jul 24, 2025 | 57.85 | 57.90 | 57.70 | 57.90 | 56.48 | 2.21% | - |
| Jul 23, 2025 | 55.25 | 56.65 | 55.25 | 56.65 | 55.26 | 4.81% | - |
| Jul 22, 2025 | 53.25 | 54.05 | 53.05 | 54.05 | 52.73 | -0.09% | - |
| Jul 21, 2025 | 54.30 | 54.35 | 54.10 | 54.10 | 52.77 | -0.82% | - |