Rémy Cointreau SA (0MGU) - Historical data, historical prices

United States

opens in 2d 11h 33m

41.71000 EUR

0.59

1.43%

Last update Jun 5, 3:56 PM BST

Market closed

Day range

41.71000

40.40000

42.099998

Previous close

41.12000

Open

40.92000

Access this stock data via API

Rémy Cointreau SA

41.71

0.59

1.43%

Date	Open	High	Low	Close	% Change	Volume
Jun 05, 2026	40.92	42.10	40.40	41.71	1.93%	10286
Jun 04, 2026	38.33	42.02	38.33	41.12	7.28%	4566
Jun 03, 2026	38.01	38.62	37.24	37.65	-0.95%	45
Jun 02, 2026	38.29	38.70	38	38.13	-0.42%	9640
Jun 01, 2026	39.56	40	38.35	38.35	-3.06%	10502
May 29, 2026	39.61	40.24	39.61	39.75	0.35%	245
May 28, 2026	39.61	40.80	39.61	39.84	0.58%	71
May 27, 2026	39.61	40.94	39.61	40.67	2.68%	11
May 26, 2026	40.61	40.64	39.87	39.87	-1.82%	98
May 25, 2026	40.88	41	40.71	41	0.29%	161
May 22, 2026	40.84	41.40	40.78	40.88	0.10%	55
May 21, 2026	40.80	41.06	40.04	40.90	0.25%	154
May 20, 2026	40.10	41.22	39.80	40.92	2.04%	124
May 19, 2026	40	41	40	40.46	1.15%	59
May 18, 2026	40	41.34	39.58	40.18	0.45%	10212
May 15, 2026	39.69	40.94	39.69	40.79	2.77%	31
May 14, 2026	38.95	39.68	38.80	39.68	1.87%	10116
May 13, 2026	39.42	40.78	38.82	38.82	-1.52%	6356
May 12, 2026	40.49	40.80	39.90	40.02	-1.16%	1116
May 11, 2026	41.47	41.90	41.09	41.09	-0.92%	93
May 08, 2026	40.47	41.68	40.47	41.17	1.73%	35
May 07, 2026	42.17	42.44	40.85	40.87	-3.08%	3059
May 06, 2026	40	42.50	40	42.16	5.40%	20979

Access /time_series data via our API — starting from the Basic plan and above.

Rémy Cointreau SA