Skip to main content
logo
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.02
+0.19 (1.28%)
Oct 26, 2026, 5:35 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202614.8315.0514.7915.0215.021.28%1,522,097
Oct 23, 202614.8414.8414.6614.8314.83-0.07%1,089,980
Oct 22, 202614.7414.8814.6814.8414.840.75%832,346
Oct 21, 202614.6214.7314.5614.7314.730.75%628,535
Oct 20, 202614.6014.6714.4914.6214.620.41%1,130,978
Oct 19, 202614.6214.7914.5114.5614.56-2.35%1,538,929
Oct 16, 202614.9315.0714.8914.9114.91-0.20%2,713,646
Oct 15, 202615.0215.2314.9414.9414.940.13%1,433,691
Oct 14, 202614.9215.0114.8214.9214.920.13%1,093,624
Oct 13, 202614.9515.0314.8014.9014.900.20%1,066,284
Oct 12, 202614.7314.8714.7214.8714.871.09%692,761
Oct 9, 202614.8914.8914.6714.7114.710.07%904,517
Oct 8, 202614.5614.8014.5514.7014.700.41%1,014,508
Oct 7, 202614.6814.7414.5614.6414.64-0.27%1,106,237
Oct 6, 202614.7014.7914.6214.6814.680.27%1,211,467
Oct 5, 202614.8714.8714.6414.6414.64-1.08%2,732,687
Oct 2, 202614.7014.9214.7014.8014.800.48%1,985,622
Oct 1, 202614.6414.8614.5614.7314.73-2,019,552
Sep 30, 202614.8715.0414.7314.7314.73-0.81%1,980,344
Sep 29, 202614.8614.9114.7914.8514.85-0.34%1,041,300
Sep 28, 202615.0315.0814.9014.9014.90-0.40%683,220
Sep 25, 202615.0715.1614.8814.9614.96-0.93%836,464
Sep 24, 202615.0715.1614.9815.1015.10-0.07%964,058
Sep 23, 202615.2315.2315.0915.1115.11-0.66%590,698
Sep 22, 202615.2515.3015.1215.2115.210.07%493,858
Sep 21, 202615.0815.2815.0515.2015.200.60%780,306
Sep 18, 202615.0615.1114.9815.1115.110.13%1,808,722
Sep 17, 202615.0615.1214.9715.0915.090.33%690,824
Sep 16, 202614.8315.0414.8015.0415.041.42%1,211,344
Sep 15, 202614.6814.9014.6114.8314.830.95%633,483
Sep 14, 202614.8114.8414.6914.6914.69-0.74%750,768
Sep 11, 202614.9515.0014.8014.8014.80-0.67%756,982
Sep 10, 202614.9415.0314.9014.9014.90-0.07%547,835
Sep 9, 202614.9015.0414.8814.9114.910.07%809,209
Sep 8, 202614.9014.9214.7614.9014.90-537,562
Sep 7, 202614.9515.0314.8514.9014.90-0.60%580,937
Sep 4, 202614.8814.9914.7914.9914.990.81%954,082
Sep 3, 202614.9414.9614.7814.8714.87-0.27%691,613
Sep 2, 202615.0715.1614.9114.9114.91-0.86%860,437
Sep 1, 202615.3215.3514.9715.0415.04-1.57%877,338
Aug 31, 202615.2615.3015.1715.2815.280.46%3,632,214
Aug 28, 202615.2515.3415.2115.2115.210.07%664,476
Aug 27, 202615.2315.2315.1015.2015.20-0.20%898,610
Aug 26, 202615.3415.3415.2015.2315.23-0.33%656,936
Aug 25, 202615.2615.3115.1715.2815.280.73%441,413
Aug 24, 202615.0715.1715.0615.1715.170.60%503,208
Aug 21, 202615.1515.2715.0815.0815.08-0.66%652,157
Aug 20, 202615.1415.2615.1215.1815.180.60%498,828
Aug 19, 202615.1915.2215.0915.0915.09-0.66%424,617
Aug 18, 202615.0515.2415.0115.1915.191.13%611,884