Skip to main content
logo
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.08
-0.01 (-0.07%)
Nov 14, 2025, 5:35 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.0515.1514.9715.0815.08-0.07%983,502
Nov 13, 202515.2415.3115.0915.0915.09-1.05%1,456,527
Nov 12, 202515.2615.3215.1815.2515.250.26%944,211
Nov 11, 202515.3515.3515.1915.2115.21-0.46%1,135,673
Nov 10, 202515.2715.3715.2315.2815.28-0.07%1,006,490
Nov 7, 202515.4115.5215.2715.2915.29-0.33%1,449,622
Nov 6, 202515.4715.5515.3315.3415.340.07%1,675,168
Nov 5, 202515.3015.4915.2515.3315.33-1.67%2,653,845
Nov 4, 202515.4615.6415.4115.5915.590.71%927,344
Nov 3, 202515.5015.5915.4115.4815.48-0.83%2,239,436
Oct 31, 202516.1516.2215.5915.6115.61-4.00%2,968,002
Oct 30, 202516.2916.3816.1616.2616.26-0.18%1,377,237
Oct 29, 202516.5016.6916.2016.2916.29-2.40%2,340,598
Oct 28, 202516.7216.8016.6416.6916.69-0.12%1,193,435
Oct 27, 202516.7316.7616.6016.7116.71-854,281
Oct 24, 202516.6816.7316.5816.7116.710.06%623,972
Oct 23, 202516.6516.7116.3616.7016.70-0.77%4,436,759
Oct 22, 202517.2417.6816.6116.8316.83-1.17%3,511,393
Oct 21, 202516.8617.0416.8617.0317.031.07%1,129,382
Oct 20, 202516.8316.9616.7516.8516.850.06%1,052,949
Oct 17, 202516.8416.9316.6916.8416.840.30%1,492,042
Oct 16, 202516.6116.7916.5416.7916.79-0.30%1,256,541
Oct 15, 202516.7516.8716.6016.8416.841.20%1,351,969
Oct 14, 202516.7216.8416.6216.6416.641.46%1,554,786
Oct 13, 202516.5716.5716.4016.4016.40-0.67%1,017,649
Oct 10, 202516.3416.5416.3416.5116.510.98%1,683,103
Oct 9, 202516.2116.3816.1316.3516.350.80%1,478,911
Oct 8, 202516.2516.2916.1716.2216.220.06%1,490,402
Oct 7, 202516.2816.2816.1316.2116.21-0.25%2,549,021
Oct 6, 202516.1416.2516.0916.2516.250.74%1,850,476
Oct 3, 202516.2816.3316.0816.1316.13-0.74%3,502,913
Oct 2, 202516.2616.2916.1116.2516.25-0.67%1,462,794
Oct 1, 202516.5316.5716.3116.3616.36-0.49%967,558
Sep 30, 202516.3016.4416.1916.4416.440.67%1,312,628
Sep 29, 202516.4016.4116.2816.3316.33-0.18%1,359,102
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