Redeia Corporación, S.A. (BME:RED)
Spain · Delayed Price · Currency is EUR 16.57
-0.38 (-2.24%)
Aug 1, 2025, 5:35 PM CET
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.68 | 16.89 | 16.54 | 16.57 | 16.57 | -2.24% | 1,508,894 |
| Jul 31, 2025 | 17.05 | 17.19 | 16.87 | 16.95 | 16.95 | -1.68% | 1,393,475 |
| Jul 30, 2025 | 16.95 | 17.29 | 16.83 | 17.24 | 17.24 | 1.06% | 915,015 |
| Jul 29, 2025 | 17.12 | 17.17 | 16.97 | 17.06 | 17.06 | -0.81% | 1,071,589 |
| Jul 28, 2025 | 17.36 | 17.37 | 17.15 | 17.20 | 17.20 | -0.52% | 710,318 |
| Jul 25, 2025 | 17.44 | 17.45 | 17.19 | 17.29 | 17.29 | -0.52% | 707,824 |
| Jul 24, 2025 | 17.45 | 17.56 | 17.38 | 17.38 | 17.38 | -0.34% | 871,254 |
| Jul 23, 2025 | 18.03 | 18.03 | 17.44 | 17.44 | 17.44 | -3.16% | 1,274,428 |
| Jul 22, 2025 | 17.82 | 18.01 | 17.67 | 18.01 | 18.01 | 1.12% | 505,891 |
| Jul 21, 2025 | 17.90 | 17.93 | 17.73 | 17.81 | 17.81 | -0.22% | 1,037,468 |
| Jul 18, 2025 | 17.78 | 17.93 | 17.78 | 17.85 | 17.85 | 0.73% | 797,155 |
| Jul 17, 2025 | 17.73 | 17.80 | 17.64 | 17.72 | 17.72 | -0.34% | 671,981 |
| Jul 16, 2025 | 17.70 | 17.82 | 17.61 | 17.78 | 17.78 | 0.28% | 952,449 |
| Jul 15, 2025 | 17.50 | 17.73 | 17.45 | 17.73 | 17.73 | 1.55% | 1,825,894 |
| Jul 14, 2025 | 17.44 | 17.49 | 17.38 | 17.46 | 17.46 | 0.17% | 476,217 |
| Jul 11, 2025 | 17.45 | 17.53 | 17.42 | 17.43 | 17.43 | -0.06% | 467,147 |
| Jul 10, 2025 | 17.71 | 17.75 | 17.37 | 17.44 | 17.44 | -1.30% | 679,037 |
| Jul 9, 2025 | 17.65 | 17.76 | 17.64 | 17.67 | 17.67 | 0.11% | 1,040,997 |
| Jul 8, 2025 | 17.63 | 17.67 | 17.50 | 17.65 | 17.65 | -0.51% | 730,370 |
| Jul 7, 2025 | 17.76 | 17.76 | 17.49 | 17.74 | 17.74 | -0.17% | 2,188,260 |
| Jul 4, 2025 | 17.75 | 17.82 | 17.65 | 17.77 | 17.77 | -2.52% | 863,585 |
| Jul 3, 2025 | 18.21 | 18.34 | 18.17 | 18.23 | 17.74 | 0.11% | 1,389,175 |
| Jul 2, 2025 | 18.29 | 18.38 | 18.15 | 18.21 | 17.72 | -0.38% | 858,447 |
| Jul 1, 2025 | 18.26 | 18.42 | 18.20 | 18.28 | 17.79 | 0.72% | 828,043 |
| Jun 30, 2025 | 18.28 | 18.40 | 18.11 | 18.15 | 17.67 | -0.22% | 908,879 |
| Jun 27, 2025 | 18.50 | 18.51 | 18.19 | 18.19 | 17.71 | -1.68% | 5,575,999 |
| Jun 26, 2025 | 18.39 | 18.59 | 18.37 | 18.50 | 18.01 | 0.98% | 1,715,475 |
| Jun 25, 2025 | 18.43 | 18.55 | 18.32 | 18.32 | 17.83 | -0.92% | 1,115,600 |
| Jun 24, 2025 | 18.53 | 18.68 | 18.40 | 18.49 | 18.00 | -0.27% | 2,568,496 |
| Jun 23, 2025 | 18.25 | 18.57 | 18.22 | 18.54 | 18.05 | 1.15% | 1,869,941 |
| Jun 20, 2025 | 18.28 | 18.33 | 18.13 | 18.33 | 17.84 | 0.27% | 3,073,318 |
| Jun 19, 2025 | 18.24 | 18.30 | 18.12 | 18.28 | 17.79 | 0.22% | 595,507 |
| Jun 18, 2025 | 18.13 | 18.42 | 18.11 | 18.24 | 17.75 | 0.77% | 1,258,592 |
| Jun 17, 2025 | 17.60 | 18.16 | 17.55 | 18.10 | 17.62 | 2.20% | 1,907,402 |
| Jun 16, 2025 | 17.72 | 17.76 | 17.60 | 17.71 | 17.24 | -0.11% | 807,990 |
| Jun 13, 2025 | 17.89 | 17.93 | 17.72 | 17.73 | 17.26 | -0.84% | 608,397 |
| Jun 12, 2025 | 17.88 | 18.00 | 17.81 | 17.88 | 17.40 | 0.22% | 625,537 |
| Jun 11, 2025 | 17.77 | 17.88 | 17.69 | 17.84 | 17.36 | 0.17% | 1,551,866 |
| Jun 10, 2025 | 17.90 | 17.97 | 17.80 | 17.81 | 17.34 | 0.06% | 800,384 |
| Jun 9, 2025 | 17.90 | 17.91 | 17.72 | 17.80 | 17.33 | -0.39% | 1,134,040 |
| Jun 6, 2025 | 18.04 | 18.09 | 17.85 | 17.87 | 17.39 | -0.61% | 1,127,272 |
| Jun 5, 2025 | 18.08 | 18.14 | 17.95 | 17.98 | 17.50 | -0.88% | 680,295 |
| Jun 4, 2025 | 18.05 | 18.14 | 17.91 | 18.14 | 17.66 | 0.78% | 947,721 |
| Jun 3, 2025 | 18.32 | 18.32 | 17.95 | 18.00 | 17.52 | -1.26% | 1,084,636 |
| Jun 2, 2025 | 18.23 | 18.56 | 18.09 | 18.23 | 17.74 | 0.16% | 911,813 |
| May 30, 2025 | 18.28 | 18.41 | 18.20 | 18.20 | 17.71 | 0.44% | 4,064,763 |
| May 29, 2025 | 17.98 | 18.20 | 17.92 | 18.12 | 17.64 | - | 1,218,170 |
| May 28, 2025 | 18.36 | 18.39 | 18.06 | 18.12 | 17.64 | -1.09% | 987,941 |
| May 27, 2025 | 18.53 | 18.56 | 18.23 | 18.32 | 17.83 | -0.87% | 1,677,759 |
| May 26, 2025 | 18.47 | 18.53 | 18.31 | 18.48 | 17.99 | -0.48% | 1,188,180 |