Skip to main content
logo

Redeia Corporación, S.A. (BME:RED)

Spain flag Spain · Delayed Price · Currency is EUR
16.71
+0.01 (0.06%)
Oct 24, 2025, 5:36 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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