Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	16.19	16.52	15.38	15.44	15.44	-5.57%	3,780,137
Feb 25, 2026	16.14	16.37	16.14	16.35	16.35	0.99%	1,438,634
Feb 24, 2026	16.12	16.37	16.12	16.19	16.19	0.31%	1,918,210
Feb 23, 2026	15.99	16.23	15.86	16.14	16.14	0.88%	1,635,925
Feb 20, 2026	15.91	16.00	15.79	16.00	16.00	0.57%	1,301,311
Feb 19, 2026	15.88	15.97	15.71	15.91	15.91	-0.75%	1,377,407
Feb 18, 2026	16.12	16.21	15.98	16.03	16.03	-0.80%	1,414,365
Feb 17, 2026	16.10	16.43	16.09	16.16	16.16	1.00%	2,626,050
Feb 16, 2026	15.88	16.04	15.82	16.00	16.00	0.13%	841,435
Feb 13, 2026	15.80	15.99	15.66	15.98	15.98	0.88%	1,210,036
Feb 12, 2026	15.44	15.84	15.24	15.84	15.84	2.59%	1,678,366
Feb 11, 2026	15.40	15.53	15.29	15.44	15.44	0.72%	1,202,584
Feb 10, 2026	15.19	15.33	15.09	15.33	15.33	1.39%	1,024,604
Feb 9, 2026	15.21	15.23	15.05	15.12	15.12	-0.53%	667,125
Feb 6, 2026	15.11	15.20	14.99	15.20	15.20	0.60%	1,273,526
Feb 5, 2026	14.95	15.11	14.86	15.11	15.11	0.80%	1,361,800
Feb 4, 2026	14.65	15.12	14.62	14.99	14.99	2.39%	1,994,498
Feb 3, 2026	14.50	14.72	14.44	14.64	14.64	0.76%	1,094,982
Feb 2, 2026	14.64	14.74	14.53	14.53	14.53	-0.41%	1,243,929
Jan 30, 2026	14.34	14.59	14.33	14.59	14.59	1.32%	2,187,121
Jan 29, 2026	14.48	14.50	14.38	14.40	14.40	-0.83%	2,623,380
Jan 28, 2026	14.30	14.53	14.15	14.52	14.52	0.97%	1,253,782
Jan 27, 2026	14.56	14.56	14.38	14.38	14.38	0.21%	1,201,034
Jan 26, 2026	14.58	14.58	14.35	14.35	14.35	-0.76%	1,513,135
Jan 23, 2026	14.35	14.46	14.29	14.46	14.46	-	923,519
Jan 22, 2026	14.61	14.64	14.46	14.46	14.46	-0.41%	1,656,017
Jan 21, 2026	14.53	14.64	14.47	14.52	14.52	0.21%	1,047,660
Jan 20, 2026	14.79	14.83	14.47	14.49	14.49	-2.09%	1,489,059
Jan 19, 2026	15.04	15.07	14.80	14.80	14.80	-1.00%	998,996
Jan 16, 2026	14.85	14.99	14.81	14.95	14.95	0.81%	2,320,240
Jan 15, 2026	14.98	14.99	14.74	14.83	14.83	-0.67%	1,926,896
Jan 14, 2026	15.02	15.07	14.88	14.93	14.93	-0.13%	1,483,180
Jan 13, 2026	15.20	15.22	14.93	14.95	14.95	-1.77%	1,333,026
Jan 12, 2026	15.24	15.27	15.03	15.22	15.22	-0.20%	2,107,966
Jan 9, 2026	15.37	15.38	15.18	15.25	15.25	-1.17%	1,186,375
Jan 8, 2026	15.40	15.45	15.29	15.43	15.43	0.19%	1,141,047
Jan 7, 2026	15.42	15.62	15.31	15.40	15.40	0.13%	6,622,322
Jan 6, 2026	15.32	15.46	15.27	15.38	15.38	0.46%	2,781,602
Jan 5, 2026	15.13	15.31	15.04	15.31	15.31	0.26%	1,301,284
Jan 2, 2026	15.25	15.30	15.18	15.27	15.11	0.66%	4,243,635
Dec 31, 2025	15.19	15.26	15.16	15.17	15.01	-0.13%	676,640
Dec 30, 2025	15.12	15.25	15.08	15.19	15.03	0.40%	3,739,358
Dec 29, 2025	15.17	15.29	15.11	15.13	14.97	-0.26%	760,625
Dec 24, 2025	15.20	15.24	15.17	15.17	15.01	-0.07%	183,740
Dec 23, 2025	15.15	15.21	15.11	15.18	15.02	0.46%	963,858
Dec 22, 2025	14.92	15.14	14.92	15.11	14.95	0.40%	1,002,293
Dec 19, 2025	15.00	15.08	14.89	15.05	14.89	0.33%	2,905,972
Dec 18, 2025	15.15	15.16	14.99	15.00	14.84	-0.79%	4,956,370
Dec 17, 2025	15.00	15.12	14.92	15.12	14.96	0.87%	3,909,340
Dec 16, 2025	15.13	15.14	14.96	14.99	14.83	-0.33%	1,047,452