Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
16.36
-0.06 (-0.37%)
Sep 26, 2025, 5:35 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.4616.4816.3316.3616.36-0.37%811,283
Sep 25, 202516.3016.5416.2516.4216.420.61%1,065,818
Sep 24, 202516.4316.5016.2916.3216.32-0.06%819,394
Sep 23, 202516.3616.5516.2616.3316.330.31%808,281
Sep 22, 202516.0816.4216.0516.2816.280.49%1,104,380
Sep 19, 202516.1516.3216.0916.2016.20-1.34%5,216,314
Sep 18, 202516.3516.5716.3416.4216.420.37%821,147
Sep 17, 202516.4716.5316.3616.3616.36-1.09%915,461
Sep 16, 202516.6916.7816.5416.5416.54-0.90%851,094
Sep 15, 202516.6916.7116.6016.6916.690.48%712,047
Sep 12, 202516.4716.6616.4516.6116.611.10%1,153,332
Sep 11, 202516.3816.4516.3316.4316.430.55%2,387,160
Sep 10, 202516.4516.5016.3416.3416.34-0.97%1,924,577
Sep 9, 202516.6016.6316.4816.5016.50-0.72%878,100
Sep 8, 202516.6616.6816.5916.6216.62-0.36%818,796
Sep 5, 202516.6616.6816.5916.6816.680.12%849,162
Sep 4, 202516.6516.8416.5816.6616.66-0.24%740,026
Sep 3, 202516.5716.7216.4816.7016.702.90%1,107,484
Sep 2, 202516.5016.5416.2116.2316.23-2.17%992,479
Sep 1, 202516.6116.6816.5216.5916.59-0.12%670,113
Aug 29, 202516.6216.6716.5816.6116.61-0.24%1,027,484
Aug 28, 202516.7416.7416.5816.6516.65-0.60%497,514
Aug 27, 202516.6316.8516.6316.7516.750.84%673,907
Aug 26, 202516.6116.6516.5016.6116.61-0.18%2,925,108
Aug 25, 202516.6316.6716.5216.6416.64-0.42%504,698
Aug 22, 202516.6416.8116.6316.7116.710.24%515,401
Aug 21, 202516.6516.6716.5116.6716.670.18%687,338
Aug 20, 202516.4916.6916.4416.6416.641.46%655,209
Aug 19, 202516.4816.4816.3816.4016.40-0.49%1,703,213
Aug 18, 202516.5316.6016.4216.4816.480.18%615,714
Aug 15, 202516.4516.4916.3516.4516.45-659,399
Aug 14, 202516.3016.4716.2516.4516.451.23%801,399
Aug 13, 202516.2216.3716.2216.2516.250.43%646,609
Aug 12, 202516.3816.3916.1816.1816.18-0.92%563,578
Aug 11, 202516.3616.3616.2416.3316.330.18%539,720
Aug 8, 202516.4816.5816.3016.3016.30-1.03%534,441
Aug 7, 202516.5616.6116.4216.4716.47-0.96%1,195,883
Aug 6, 202516.5716.6316.4916.6316.630.12%2,114,159
Aug 5, 202516.6116.6516.5116.6116.610.18%629,591
Aug 4, 202516.4916.6216.4916.5816.580.06%1,749,043
Aug 1, 202516.6816.8916.5416.5716.57-2.24%1,508,894
Jul 31, 202517.0517.1916.8716.9516.95-1.68%1,393,475
Jul 30, 202516.9517.2916.8317.2417.241.06%915,015
Jul 29, 202517.1217.1716.9717.0617.06-0.81%1,071,589
Jul 28, 202517.3617.3717.1517.2017.20-0.52%710,318
Jul 25, 202517.4417.4517.1917.2917.29-0.52%707,824
Jul 24, 202517.4517.5617.3817.3817.38-0.34%871,254
Jul 23, 202518.0318.0317.4417.4417.44-3.16%1,274,428
Jul 22, 202517.8218.0117.6718.0118.011.12%505,891
Jul 21, 202517.9017.9317.7317.8117.81-0.22%1,037,468