Canada markets closed

Rubis (RUI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
32.20+0.10 (+0.31%)
As of 10:53AM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202432.2032.2832.0832.2032.2032,806
May 17, 202432.0432.1031.8632.1032.10194,140
May 16, 202432.2832.5431.9832.1032.10192,421
May 15, 202432.3032.3831.9632.1232.12140,735
May 14, 202431.9232.4031.7632.2832.28119,743
May 13, 202431.9432.0231.6831.8831.88176,897
May 10, 202431.5831.8831.3031.6431.64203,566
May 09, 202431.1031.5231.0431.2431.24173,774
May 08, 202432.0032.2830.7031.1431.14437,916
May 07, 202432.9432.9432.4432.4432.44144,365
May 06, 202432.3032.7832.3032.7832.7873,580
May 03, 202432.4432.5432.0832.2832.28146,121
May 02, 202432.4232.6032.1232.1232.12182,665
Apr 30, 202432.6632.8032.3832.5032.50172,749
Apr 29, 202432.6032.7032.3632.6232.62181,826
Apr 26, 202432.3632.6232.2032.4632.46159,625
Apr 25, 202432.5032.5032.0632.2632.26139,458
Apr 24, 202432.8832.8832.4032.5032.5099,621
Apr 23, 202432.9632.9832.5632.7432.74114,231
Apr 22, 202432.7032.9632.5232.8232.82133,793
Apr 19, 202432.3432.3831.9432.3832.38298,492
Apr 18, 202432.9432.9632.4632.5632.56169,687
Apr 17, 202432.7633.2432.6432.8032.80219,159
Apr 16, 202433.0033.1431.5632.8032.80445,862
Apr 15, 202433.7433.8433.3833.4633.46204,685
Apr 12, 202434.1034.3033.6433.7433.74275,450
Apr 11, 202433.5234.1033.4233.8033.80252,796
Apr 10, 202433.7433.9233.2033.6033.60225,213
Apr 09, 202434.0834.2433.7633.7633.76152,329
Apr 08, 202434.0234.2033.8434.0434.04321,942
Apr 05, 202433.2633.8033.1833.6833.68272,747
Apr 04, 202434.1034.1833.3433.6633.66367,215
Apr 03, 202433.2034.2832.7434.1634.16527,595
Apr 02, 202433.1833.9833.0433.0433.04696,949
Mar 28, 202432.4033.5632.4032.7432.74588,098
Mar 27, 202432.2432.5231.8432.1832.18821,552
Mar 26, 202429.1231.6828.9031.6031.601,139,488
Mar 25, 202427.4228.2827.3628.1028.10524,806
Mar 22, 202427.4027.6827.3427.4027.40183,347
Mar 21, 202427.7627.8027.3827.4227.42194,512
Mar 20, 202427.3027.7427.3027.6427.64236,786
Mar 19, 202427.3627.5227.2427.4227.42241,939
Mar 18, 202427.2427.4627.0227.3227.32175,386
Mar 15, 202426.9427.3226.7827.0027.001,517,271
Mar 14, 202426.7027.0026.6226.8426.84216,176
Mar 13, 202426.7427.1826.6226.6226.62302,328
Mar 12, 202426.7827.0426.2026.2426.24323,241
Mar 11, 202426.9627.2226.3626.7026.70311,988
Mar 08, 202426.1027.2225.4627.1027.10950,574
Mar 07, 202424.6425.3824.5625.2825.28198,253
Mar 06, 202424.8024.9824.6824.7824.78245,919
Mar 05, 202424.7624.8624.5424.8624.86110,326
Mar 04, 202424.5024.8424.4824.7624.76171,275
Mar 01, 202424.3624.5024.1224.4424.44194,720
Feb 29, 202424.8624.9424.2624.3224.32391,724
Feb 28, 202425.0225.1424.9424.9424.94280,464
Feb 27, 202424.6024.9224.5824.9224.92196,028
Feb 26, 202424.5624.6824.5224.6024.60231,271
Feb 23, 202424.6224.6824.5624.6024.60132,926
Feb 22, 202424.6624.7624.5224.6224.62199,955
Feb 21, 202424.3624.5624.2024.5224.52138,636
Feb 20, 202424.3024.4824.1824.3624.36119,489
Feb 19, 202424.4224.6024.1824.3224.32253,935
Feb 16, 202424.0024.5823.9624.5824.58267,444
Feb 15, 202423.7023.9023.6623.9023.90148,604
Feb 14, 202423.3823.9423.3623.6623.66173,748
Feb 13, 202423.3023.6423.0823.3223.32195,076
Feb 12, 202423.0423.3622.9823.2823.28161,102
Feb 09, 202423.1623.2423.0623.0623.06275,137
Feb 08, 202423.1623.2623.0623.1623.16228,155
Feb 07, 202423.3423.4023.1023.1823.18262,163
Feb 06, 202423.1023.3623.0623.3623.36140,180
Feb 05, 202423.2223.3023.0023.0623.06278,917
Feb 02, 202423.2423.5223.1823.1823.18112,791
Feb 01, 202423.3823.4223.0823.2023.20104,834
Jan 31, 202423.4823.5823.4023.4623.46118,203
Jan 30, 202423.6023.6623.4023.5023.5083,416
Jan 29, 202423.7223.7623.5623.6023.6067,509
Jan 26, 202423.5423.7623.4823.6823.68104,789
Jan 25, 202423.5823.6423.2823.3823.3888,390
Jan 24, 202423.4023.6223.3223.6223.62119,523
Jan 23, 202423.4623.5623.2823.3023.30146,857
Jan 22, 202423.0823.4623.0823.3223.32120,255
Jan 19, 202423.3023.4022.9622.9622.96145,944
Jan 18, 202423.1623.3022.9623.2223.22184,198
Jan 17, 202423.2823.2822.8023.1423.14171,720
Jan 16, 202423.6423.8423.4423.4423.44122,760
Jan 15, 202423.5823.7023.5023.6823.68104,265
Jan 12, 202423.5023.8223.5023.6223.62155,845
Jan 11, 202423.4223.6223.3223.4023.40165,412
Jan 10, 202423.0423.4022.9023.4023.40315,757
Jan 09, 202423.1623.2823.0623.1023.10135,694
Jan 08, 202423.0423.2422.8023.1623.16138,918
Jan 05, 202423.2023.2022.8023.1023.10132,743
Jan 04, 202422.7823.2622.7623.2623.26179,189
Jan 03, 202422.5622.6622.5022.6422.64184,717
Jan 02, 202422.6022.9022.5422.6222.62145,436
Dec 29, 202322.6222.6822.5022.5022.50125,569
Dec 28, 202322.6622.7822.5022.5822.58157,369
Dec 27, 202322.6422.7422.5822.6022.60134,938
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...