Singapore markets open in 4 hours 6 minutes

Rubis (RUI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
27.10+0.22 (+0.82%)
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202426.8627.3026.6027.1027.10217,733
01 Jul 202427.4227.5026.8226.8826.88175,650
28 Jun 202426.8026.9226.1226.2626.26185,522
27 Jun 202426.8626.9626.6426.8426.84229,905
26 Jun 202427.2427.4026.6426.8226.82150,708
25 Jun 202427.2827.4826.9027.1027.10159,179
24 Jun 202427.2227.5226.9827.4227.42193,848
21 Jun 202427.6027.6027.1027.2227.22802,856
20 Jun 202427.0427.5826.9827.5827.58234,883
19 Jun 202427.0227.2826.8627.1227.12252,336
18 Jun 202427.2427.3826.6426.9826.98288,178
17 Jun 202426.9227.3826.5827.0027.00366,917
14 Jun 202427.9428.1626.7627.1627.16596,381
14 Jun 20241.98 Dividend
13 Jun 202431.2431.3030.0230.0828.10369,162
12 Jun 202431.3031.3030.0031.1029.05457,460
11 Jun 202432.6432.6431.6631.6629.58227,923
10 Jun 202432.6832.6831.9232.4830.34231,447
07 Jun 202433.1833.4832.8032.9030.73414,106
06 Jun 202433.0033.1032.7033.1030.92169,427
05 Jun 202433.1433.6833.0033.0030.83278,450
04 Jun 202433.1833.6232.7033.0030.83232,835
03 Jun 202432.9433.3632.9033.1831.00164,685
31 May 202432.4632.7032.1632.7030.55845,291
30 May 202431.9632.3831.8832.3830.25116,767
29 May 202432.4232.5431.9831.9829.87170,711
28 May 202433.0233.1832.4432.5430.40134,417
27 May 202432.4833.0432.4032.9430.77134,175
24 May 202431.9832.3831.9832.3830.25184,222
23 May 202432.2632.3031.9832.1830.06193,724
22 May 202432.3832.4632.1232.2830.16107,471
21 May 202432.2832.4831.9832.4830.34217,791
20 May 202432.2032.3032.0832.3030.17112,811
17 May 202432.0432.1031.8632.1029.99194,140
16 May 202432.2832.5431.9832.1029.99192,421
15 May 202432.3032.3831.9632.1230.01140,735
14 May 202431.9232.4031.7632.2830.16119,743
13 May 202431.9432.0231.6831.8829.78176,897
10 May 202431.5831.8831.3031.6429.56203,566
09 May 202431.1031.5231.0431.2429.18173,774
08 May 202432.0032.2830.7031.1429.09437,916
07 May 202432.9432.9432.4432.4430.30144,365
06 May 202432.3032.7832.3032.7830.6273,580
03 May 202432.4432.5432.0832.2830.16146,121
02 May 202432.4232.6032.1232.1230.01182,665
30 Apr 202432.6632.8032.3832.5030.36172,749
29 Apr 202432.6032.7032.3632.6230.47181,826
26 Apr 202432.3632.6232.2032.4630.32159,625
25 Apr 202432.5032.5032.0632.2630.14139,458
24 Apr 202432.8832.8832.4032.5030.3699,621
23 Apr 202432.9632.9832.5632.7430.58114,231
22 Apr 202432.7032.9632.5232.8230.66133,793
19 Apr 202432.3432.3831.9432.3830.25298,492
18 Apr 202432.9432.9632.4632.5630.42169,687
17 Apr 202432.7633.2432.6432.8030.64219,159
16 Apr 202433.0033.1431.5632.8030.64445,862
15 Apr 202433.7433.8433.3833.4631.26204,685
12 Apr 202434.1034.3033.6433.7431.52275,450
11 Apr 202433.5234.1033.4233.8031.58252,796
10 Apr 202433.7433.9233.2033.6031.39225,213
09 Apr 202434.0834.2433.7633.7631.54152,329
08 Apr 202434.0234.2033.8434.0431.80321,942
05 Apr 202433.2633.8033.1833.6831.46272,747
04 Apr 202434.1034.1833.3433.6631.44367,215
03 Apr 202433.2034.2832.7434.1631.91527,595
02 Apr 202433.1833.9833.0433.0430.87696,949
28 Mar 202432.4033.5632.4032.7430.58588,098
27 Mar 202432.2432.5231.8432.1830.06821,552
26 Mar 202429.1231.6828.9031.6029.521,139,488
25 Mar 202427.4228.2827.3628.1026.25524,806
22 Mar 202427.4027.6827.3427.4025.60183,347
21 Mar 202427.7627.8027.3827.4225.62194,512
20 Mar 202427.3027.7427.3027.6425.82236,786
19 Mar 202427.3627.5227.2427.4225.62241,939
18 Mar 202427.2427.4627.0227.3225.52175,386
15 Mar 202426.9427.3226.7827.0025.221,517,271
14 Mar 202426.7027.0026.6226.8425.07216,176
13 Mar 202426.7427.1826.6226.6224.87302,328
12 Mar 202426.7827.0426.2026.2424.51323,241
11 Mar 202426.9627.2226.3626.7024.94311,988
08 Mar 202426.1027.2225.4627.1025.32950,574
07 Mar 202424.6425.3824.5625.2823.62198,253
06 Mar 202424.8024.9824.6824.7823.15245,919
05 Mar 202424.7624.8624.5424.8623.22110,326
04 Mar 202424.5024.8424.4824.7623.13171,275
01 Mar 202424.3624.5024.1224.4422.83194,720
29 Feb 202424.8624.9424.2624.3222.72391,724
28 Feb 202425.0225.1424.9424.9423.30280,464
27 Feb 202424.6024.9224.5824.9223.28196,028
26 Feb 202424.5624.6824.5224.6022.98231,271
23 Feb 202424.6224.6824.5624.6022.98132,926
22 Feb 202424.6624.7624.5224.6223.00199,955
21 Feb 202424.3624.5624.2024.5222.91138,636
20 Feb 202424.3024.4824.1824.3622.76119,489
19 Feb 202424.4224.6024.1824.3222.72253,935
16 Feb 202424.0024.5823.9624.5822.96267,444
15 Feb 202423.7023.9023.6623.9022.33148,604
14 Feb 202423.3823.9423.3623.6622.10173,748
13 Feb 202423.3023.6423.0823.3221.78195,076
12 Feb 202423.0423.3622.9823.2821.75161,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...