Skip to main content
logo
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.17
+0.06 (0.40%)
Feb 6, 2026, 4:20 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.1115.2014.9915.20-0.60%496,362
Feb 5, 202614.9515.1114.8615.1115.110.80%1,361,800
Feb 4, 202614.6515.1214.6214.9914.992.39%1,994,498
Feb 3, 202614.5014.7214.4414.6414.640.76%1,094,982
Feb 2, 202614.6414.7414.5314.5314.53-0.41%1,243,929
Jan 30, 202614.3414.5914.3314.5914.591.32%2,187,121
Jan 29, 202614.4814.5014.3814.4014.40-0.83%2,623,380
Jan 28, 202614.3014.5314.1514.5214.520.97%1,253,782
Jan 27, 202614.5614.5614.3814.3814.380.21%1,201,034
Jan 26, 202614.5814.5814.3514.3514.35-0.76%1,513,135
Jan 23, 202614.3514.4614.2914.4614.46-923,519
Jan 22, 202614.6114.6414.4614.4614.46-0.41%1,656,017
Jan 21, 202614.5314.6414.4714.5214.520.21%1,047,660
Jan 20, 202614.7914.8314.4714.4914.49-2.09%1,489,059
Jan 19, 202615.0415.0714.8014.8014.80-1.00%998,996
Jan 16, 202614.8514.9914.8114.9514.950.81%2,320,240
Jan 15, 202614.9814.9914.7414.8314.83-0.67%1,926,896
Jan 14, 202615.0215.0714.8814.9314.93-0.13%1,483,180
Jan 13, 202615.2015.2214.9314.9514.95-1.77%1,333,026
Jan 12, 202615.2415.2715.0315.2215.22-0.20%2,107,966
Jan 9, 202615.3715.3815.1815.2515.25-1.17%1,186,375
Jan 8, 202615.4015.4515.2915.4315.430.19%1,141,047
Jan 7, 202615.4215.6215.3115.4015.400.13%6,622,322
Jan 6, 202615.3215.4615.2715.3815.380.46%2,781,602
Jan 5, 202615.1315.3115.0415.3115.310.26%1,301,284
Jan 2, 202615.2515.3015.1815.2715.110.66%4,243,635
Dec 31, 202515.1915.2615.1615.1715.01-0.13%676,640
Dec 30, 202515.1215.2515.0815.1915.030.40%3,739,358
Dec 29, 202515.1715.2915.1115.1314.97-0.26%760,625
Dec 24, 202515.2015.2415.1715.1715.01-0.07%183,740
Dec 23, 202515.1515.2115.1115.1815.020.46%963,858
Dec 22, 202514.9215.1414.9215.1114.950.40%1,002,293
Dec 19, 202515.0015.0814.8915.0514.890.33%2,905,972
Dec 18, 202515.1515.1614.9915.0014.84-0.79%4,956,370
Dec 17, 202515.0015.1214.9215.1214.960.87%3,909,340
Dec 16, 202515.1315.1414.9614.9914.83-0.33%1,047,452
Dec 15, 202514.9815.0914.9415.0414.880.80%827,921
Dec 12, 202514.7014.9514.6814.9214.761.43%1,059,577
Dec 11, 202514.8614.8714.7114.7114.55-1.34%1,860,647
Dec 10, 202515.0515.1214.8914.9114.75-0.93%1,207,513
Dec 9, 202515.2415.2415.0515.0514.89-0.53%1,066,532
Dec 8, 202515.1515.2415.1115.1314.97-0.46%661,549
Dec 5, 202515.0115.2314.9915.2015.041.20%1,101,717
Dec 4, 202515.2115.3315.0215.0214.86-1.44%1,845,132
Dec 3, 202515.2615.3715.2015.2415.08-0.33%1,106,681
Dec 2, 202515.3015.4015.2915.2915.130.07%735,365
Dec 1, 202515.3215.3515.2115.2815.12-0.65%1,100,877
Nov 28, 202515.4415.4415.2415.3815.22-0.13%986,810
Nov 27, 202515.3115.4115.2815.4015.240.92%1,688,820
Nov 26, 202515.1815.3015.1215.2615.100.26%1,981,150