Redeia Corporación, S.A. (BME:RED)
Spain · Delayed Price · Currency is EUR 16.68
+0.02 (0.12%)
Sep 5, 2025, 5:40 PM CET
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.66 | 16.68 | 16.59 | 16.68 | 16.68 | 0.12% | 849,057 |
| Sep 4, 2025 | 16.65 | 16.84 | 16.58 | 16.66 | 16.66 | -0.24% | 740,026 |
| Sep 3, 2025 | 16.57 | 16.72 | 16.48 | 16.70 | 16.70 | 2.90% | 1,107,484 |
| Sep 2, 2025 | 16.50 | 16.54 | 16.21 | 16.23 | 16.23 | -2.17% | 992,479 |
| Sep 1, 2025 | 16.61 | 16.68 | 16.52 | 16.59 | 16.59 | -0.12% | 670,113 |
| Aug 29, 2025 | 16.62 | 16.67 | 16.58 | 16.61 | 16.61 | -0.24% | 1,027,484 |
| Aug 28, 2025 | 16.74 | 16.74 | 16.58 | 16.65 | 16.65 | -0.60% | 497,514 |
| Aug 27, 2025 | 16.63 | 16.85 | 16.63 | 16.75 | 16.75 | 0.84% | 673,907 |
| Aug 26, 2025 | 16.61 | 16.65 | 16.50 | 16.61 | 16.61 | -0.18% | 2,925,108 |
| Aug 25, 2025 | 16.63 | 16.67 | 16.52 | 16.64 | 16.64 | -0.42% | 504,698 |
| Aug 22, 2025 | 16.64 | 16.81 | 16.63 | 16.71 | 16.71 | 0.24% | 515,401 |
| Aug 21, 2025 | 16.65 | 16.67 | 16.51 | 16.67 | 16.67 | 0.18% | 687,338 |
| Aug 20, 2025 | 16.49 | 16.69 | 16.44 | 16.64 | 16.64 | 1.46% | 655,209 |
| Aug 19, 2025 | 16.48 | 16.48 | 16.38 | 16.40 | 16.40 | -0.49% | 1,703,213 |
| Aug 18, 2025 | 16.53 | 16.60 | 16.42 | 16.48 | 16.48 | 0.18% | 615,714 |
| Aug 15, 2025 | 16.45 | 16.49 | 16.35 | 16.45 | 16.45 | - | 659,399 |
| Aug 14, 2025 | 16.30 | 16.47 | 16.25 | 16.45 | 16.45 | 1.23% | 801,399 |
| Aug 13, 2025 | 16.22 | 16.37 | 16.22 | 16.25 | 16.25 | 0.43% | 646,609 |
| Aug 12, 2025 | 16.38 | 16.39 | 16.18 | 16.18 | 16.18 | -0.92% | 563,578 |
| Aug 11, 2025 | 16.36 | 16.36 | 16.24 | 16.33 | 16.33 | 0.18% | 539,720 |
| Aug 8, 2025 | 16.48 | 16.58 | 16.30 | 16.30 | 16.30 | -1.03% | 534,441 |
| Aug 7, 2025 | 16.56 | 16.61 | 16.42 | 16.47 | 16.47 | -0.96% | 1,195,883 |
| Aug 6, 2025 | 16.57 | 16.63 | 16.49 | 16.63 | 16.63 | 0.12% | 2,114,159 |
| Aug 5, 2025 | 16.61 | 16.65 | 16.51 | 16.61 | 16.61 | 0.18% | 629,591 |
| Aug 4, 2025 | 16.49 | 16.62 | 16.49 | 16.58 | 16.58 | 0.06% | 1,749,043 |
| 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 |