Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.88	15.05	14.88	15.00	-	0.40%	126,512
Apr 27, 2026	14.85	15.00	14.85	14.94	14.94	0.20%	1,473,314
Apr 24, 2026	14.95	14.97	14.87	14.91	14.91	-0.40%	828,744
Apr 23, 2026	14.74	14.97	14.73	14.97	14.97	1.42%	1,128,689
Apr 22, 2026	14.90	14.99	14.75	14.76	14.76	-1.14%	1,670,890
Apr 21, 2026	15.02	15.15	14.90	14.93	14.93	-0.86%	1,883,107
Apr 20, 2026	15.01	15.10	14.97	15.06	15.06	0.33%	1,030,517
Apr 17, 2026	15.08	15.26	14.95	15.01	15.01	-0.92%	1,358,048
Apr 16, 2026	15.17	15.24	15.06	15.15	15.15	0.26%	1,212,709
Apr 15, 2026	15.14	15.19	14.94	15.11	15.11	-0.20%	2,314,847
Apr 14, 2026	15.10	15.25	15.07	15.14	15.14	0.26%	973,866
Apr 13, 2026	15.26	15.34	14.99	15.10	15.10	-1.56%	1,082,847
Apr 10, 2026	15.25	15.41	15.21	15.34	15.34	0.79%	1,231,272
Apr 9, 2026	15.12	15.23	15.12	15.22	15.22	1.13%	1,617,530
Apr 8, 2026	15.44	15.44	14.98	15.05	15.05	-0.46%	1,532,957
Apr 7, 2026	15.05	15.22	15.00	15.12	15.12	0.33%	2,508,310
Apr 2, 2026	14.88	15.08	14.81	15.07	15.07	2.59%	1,452,910
Apr 1, 2026	14.70	14.76	14.60	14.69	14.69	0.89%	1,968,978
Mar 31, 2026	14.49	14.64	14.46	14.56	14.56	0.97%	2,378,443
Mar 30, 2026	14.25	14.52	14.25	14.42	14.42	1.48%	3,229,719
Mar 27, 2026	14.48	14.61	14.21	14.21	14.21	-1.11%	1,754,590
Mar 26, 2026	14.59	14.78	14.35	14.37	14.37	-3.49%	1,206,161
Mar 25, 2026	14.85	14.99	14.85	14.89	14.89	0.68%	2,810,361
Mar 24, 2026	14.55	14.79	14.52	14.79	14.79	2.35%	1,430,789
Mar 23, 2026	14.72	14.81	14.41	14.45	14.45	-3.02%	2,003,096
Mar 20, 2026	15.01	15.16	14.83	14.90	14.90	0.13%	5,008,984
Mar 19, 2026	14.96	15.05	14.78	14.88	14.88	-1.20%	1,638,934
Mar 18, 2026	15.30	15.40	14.92	15.06	15.06	-1.44%	2,078,416
Mar 17, 2026	15.12	15.38	15.11	15.28	15.28	1.26%	1,018,472
Mar 16, 2026	14.93	15.17	14.93	15.09	15.09	0.33%	657,788
Mar 13, 2026	14.84	15.15	14.75	15.04	15.04	1.48%	1,175,894
Mar 12, 2026	14.77	14.88	14.63	14.82	14.82	0.34%	1,158,345
Mar 11, 2026	14.81	14.88	14.76	14.77	14.77	-0.61%	990,398
Mar 10, 2026	14.90	15.02	14.75	14.86	14.86	0.68%	2,014,866
Mar 9, 2026	14.75	14.82	14.54	14.76	14.76	-0.74%	2,391,387
Mar 6, 2026	14.86	15.02	14.82	14.87	14.87	0.07%	1,670,095
Mar 5, 2026	14.90	15.09	14.79	14.86	14.86	0.27%	1,226,304
Mar 4, 2026	14.79	15.18	14.74	14.82	14.82	-0.20%	2,021,269
Mar 3, 2026	15.43	15.43	14.75	14.85	14.85	-4.07%	3,093,638
Mar 2, 2026	15.52	15.74	15.32	15.48	15.48	-1.59%	1,928,227
Feb 27, 2026	15.42	15.73	15.08	15.73	15.73	1.88%	4,387,193
Feb 26, 2026	16.19	16.52	15.38	15.44	15.44	-5.57%	3,784,789
Feb 25, 2026	16.14	16.37	16.14	16.35	16.35	0.99%	1,438,634
Feb 24, 2026	16.12	16.37	16.12	16.19	16.19	0.31%	1,918,210
Feb 23, 2026	15.99	16.23	15.86	16.14	16.14	0.88%	1,635,925
Feb 20, 2026	15.91	16.00	15.79	16.00	16.00	0.57%	1,301,311
Feb 19, 2026	15.88	15.97	15.71	15.91	15.91	-0.75%	1,377,407
Feb 18, 2026	16.12	16.21	15.98	16.03	16.03	-0.80%	1,414,365
Feb 17, 2026	16.10	16.43	16.09	16.16	16.16	1.00%	2,627,512
Feb 16, 2026	15.88	16.04	15.82	16.00	16.00	0.13%	841,435