Skip to main content
logo
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
14.86
+0.22 (1.50%)
Jun 5, 2026, 5:35 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202614.7514.9314.7214.8614.861.50%857,312
Jun 4, 202614.6214.9014.6014.6414.64-1,090,832
Jun 3, 202614.8414.9014.5214.6414.64-0.75%1,521,687
Jun 2, 202614.6814.7914.6814.7514.750.20%1,290,904
Jun 1, 202614.7314.8714.6314.7214.72-0.07%1,592,666
May 29, 202614.9414.9714.7314.7314.73-1.01%5,645,279
May 28, 202614.8715.0014.8414.8814.88-773,568
May 27, 202615.0215.0314.7914.8814.88-0.73%1,190,198
May 26, 202614.9815.1514.9814.9914.99-0.07%1,085,737
May 25, 202615.0715.1014.9815.0015.000.33%523,009
May 22, 202614.9915.1414.9514.9514.95-0.07%1,088,721
May 21, 202614.8015.0214.8014.9614.960.88%1,550,765
May 20, 202614.8414.9114.7714.8314.83-0.20%1,076,998
May 19, 202614.7414.8814.7414.8614.861.09%887,349
May 18, 202614.3414.7014.3414.7014.702.08%1,140,242
May 15, 202614.5014.5514.3614.4014.40-0.62%1,636,061
May 14, 202614.5314.6014.4914.4914.490.28%1,058,726
May 13, 202614.5214.6014.4514.4514.45-0.76%2,205,251
May 12, 202614.6014.7414.5214.5614.56-0.27%1,039,479
May 11, 202614.5314.6714.5114.6014.600.14%949,123
May 8, 202614.6814.7414.5314.5814.58-1.35%1,090,736
May 7, 202614.8214.8514.6214.7814.78-0.14%1,475,267
May 6, 202614.6814.8014.5714.8014.801.37%936,211
May 5, 202614.7514.8714.5314.6014.60-0.95%1,305,648
May 4, 202614.9614.9714.6314.7414.74-1.07%1,037,137
Apr 30, 202614.7815.0314.7014.9014.900.40%1,144,785
Apr 29, 202615.0715.0714.6514.8414.84-0.54%1,199,235
Apr 28, 202614.8815.0514.8814.9214.92-0.13%953,270
Apr 27, 202614.8515.0014.8514.9414.940.20%1,473,314
Apr 24, 202614.9514.9714.8714.9114.91-0.40%828,744
Apr 23, 202614.7414.9714.7314.9714.971.42%1,139,602
Apr 22, 202614.9014.9914.7514.7614.76-1.14%1,673,504
Apr 21, 202615.0215.1514.9014.9314.93-0.86%1,883,107
Apr 20, 202615.0115.1014.9715.0615.060.33%1,030,677
Apr 17, 202615.0815.2614.9515.0115.01-0.92%1,367,799
Apr 16, 202615.1715.2415.0615.1515.150.26%1,212,709
Apr 15, 202615.1415.1914.9415.1115.11-0.20%2,314,847
Apr 14, 202615.1015.2515.0715.1415.140.26%975,312
Apr 13, 202615.2615.3414.9915.1015.10-1.56%1,082,847
Apr 10, 202615.2515.4115.2115.3415.340.79%1,231,272
Apr 9, 202615.1215.2315.1215.2215.221.13%1,617,530
Apr 8, 202615.4415.4414.9815.0515.05-0.46%1,532,957
Apr 7, 202615.0515.2215.0015.1215.120.33%2,508,310
Apr 2, 202614.8815.0814.8115.0715.072.59%1,452,910
Apr 1, 202614.7014.7614.6014.6914.690.89%1,968,978
Mar 31, 202614.4914.6414.4614.5614.560.97%2,378,443
Mar 30, 202614.2514.5214.2514.4214.421.48%3,229,719
Mar 27, 202614.4814.6114.2114.2114.21-1.11%1,754,590
Mar 26, 202614.5914.7814.3514.3714.37-3.49%1,206,161
Mar 25, 202614.8514.9914.8514.8914.890.68%2,810,361