Remy Cointreau Sa (OP: REMYY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.08	12.10	12.08	12.10	11,200	-0.30(-2.44%)
May 28, 2020	12.39	12.40	12.34	12.40	5,121	+0.66(+5.60%)
May 27, 2020	11.39	11.75	11.33	11.74	5,538	+0.54(+4.84%)
May 26, 2020	11.59	11.59	11.20	11.20	28,677	+0.05(+0.49%)
May 22, 2020	11.14	11.25	11.10	11.14	8,000	-0.22(-1.98%)
May 21, 2020	11.45	11.58	11.21	11.37	6,104	+0.10(+0.89%)
May 20, 2020	11.20	11.27	11.00	11.27	16,712	+0.07(+0.63%)
May 19, 2020	11.20	11.48	11.17	11.20	28,227	-0.77(-6.43%)
May 18, 2020	11.90	11.97	11.68	11.97	29,334	+0.40(+3.46%)
May 15, 2020	11.24	11.57	11.17	11.57	11,500	+0.72(+6.64%)
May 14, 2020	11.00	11.23	10.85	10.85	4,949	-0.38(-3.38%)
May 13, 2020	11.59	11.65	11.23	11.23	5,482	-0.10(-0.88%)
May 12, 2020	11.41	11.41	11.07	11.33	10,466	+0.08(+0.71%)
May 11, 2020	11.26	11.28	11.02	11.25	9,476	+0.20(+1.81%)
May 08, 2020	10.99	11.05	10.75	11.05	4,200	+0.15(+1.38%)
May 07, 2020	10.88	10.90	10.80	10.90	5,625	-0.21(-1.89%)
May 06, 2020	11.04	11.15	10.83	11.11	5,658	+0.62(+5.91%)
May 05, 2020	11.08	11.08	10.49	10.49	10,361	-0.55(-4.98%)
May 04, 2020	11.14	12.83	10.77	11.04	6,426	-0.19(-1.69%)
May 01, 2020	11.31	11.69	10.56	11.23	6,600	-0.32(-2.77%)
Apr 30, 2020	11.36	11.55	11.07	11.55	3,516	+0.55(+5.00%)
Apr 29, 2020	11.00	11.08	10.89	11.00	10,119	-0.43(-3.76%)
Apr 28, 2020	11.09	12.12	10.94	11.43	6,413	+0.20(+1.78%)
Apr 27, 2020	11.13	11.23	10.96	11.23	6,057	+0.09(+0.81%)
Apr 24, 2020	10.85	11.14	10.66	11.14	9,000	+0.17(+1.55%)
Apr 23, 2020	10.96	12.40	10.82	10.97	8,761	-0.33(-2.92%)
Apr 22, 2020	11.16	11.30	10.97	11.30	5,516	-0.28(-2.42%)
Apr 21, 2020	10.99	11.58	10.99	11.58	5,560	+0.27(+2.39%)
Apr 20, 2020	11.20	11.42	11.20	11.31	4,600	-0.15(-1.31%)
Apr 17, 2020	11.38	11.46	11.21	11.46	9,400	+0.16(+1.42%)
Apr 16, 2020	10.84	11.30	10.72	11.30	3,360	+0.13(+1.16%)
Apr 15, 2020	11.06	11.39	10.80	11.17	2,971	+0.06(+0.54%)
Apr 14, 2020	11.64	11.71	11.11	11.11	2,884	-0.53(-4.55%)
Apr 13, 2020	11.64	11.80	11.64	11.64	18,595	+0.07(+0.61%)
Apr 09, 2020	11.11	11.57	11.00	11.57	6,100	+1.02(+9.67%)
Apr 08, 2020	10.58	10.58	10.24	10.55	24,687	+0.36(+3.53%)
Apr 07, 2020	10.89	11.07	10.19	10.19	4,333	-1.16(-10.22%)
Apr 06, 2020	11.09	11.35	10.99	11.35	5,864	+0.89(+8.51%)
Apr 03, 2020	11.00	11.30	10.46	10.46	4,700	-2.13(-16.92%)
Apr 02, 2020	11.08	12.71	10.95	12.59	5,309	+1.91(+17.87%)
Apr 01, 2020	10.96	11.24	10.68	10.68	6,910	-0.50(-4.46%)
Mar 31, 2020	10.87	11.19	10.51	11.18	7,794	+0.24(+2.19%)
Mar 30, 2020	11.07	11.45	10.94	10.94	10,123	-0.86(-7.29%)
Mar 27, 2020	11.17	11.86	10.95	11.80	11,400	+0.51(+4.52%)
Mar 26, 2020	11.40	11.52	11.12	11.29	7,684	-0.01(-0.09%)
Mar 25, 2020	11.25	11.30	11.25	11.30	919	+1.10(+10.78%)
Mar 24, 2020	10.00	10.40	9.360	10.20	9,147	+0.03(+0.29%)
Mar 23, 2020	9.627	10.58	9.420	10.17	9,193	-1.08(-9.60%)
Mar 20, 2020	10.73	11.71	9.970	11.25	21,800	+1.87(+19.94%)
Mar 19, 2020	9.730	10.50	9.380	9.380	7,614	-0.69(-6.85%)
Mar 18, 2020	9.590	10.07	9.010	10.07	6,748	+0.82(+8.86%)
Mar 17, 2020	9.342	9.900	9.250	9.250	9,068	+0.24(+2.66%)
Mar 16, 2020	9.545	11.05	9.010	9.010	10,494	-1.81(-16.73%)
Mar 13, 2020	9.810	11.30	9.310	10.82	12,000	+0.70(+6.92%)
Mar 12, 2020	9.440	10.12	9.240	10.12	7,783	-0.25(-2.41%)
Mar 11, 2020	10.18	10.37	9.850	10.37	9,566	-0.40(-3.67%)
Mar 10, 2020	11.25	11.40	10.55	10.77	73,397	-0.04(-0.32%)
Mar 09, 2020	10.88	11.20	10.74	10.80	11,179	-0.17(-1.55%)
Mar 06, 2020	11.25	11.25	10.97	10.97	1,600	-0.26(-2.29%)
Mar 05, 2020	11.25	11.25	11.23	11.23	1,242	+0.23(+2.09%)
Mar 04, 2020	11.00	11.00	11.00	11.00	2,134	+0.19(+1.71%)
Mar 03, 2020	10.71	10.81	10.66	10.81	2,232	+0.09(+0.86%)