Skip to main content
logo
Redeia Corporación, S.A. (ETR:RE21)
Germany flag Germany · Delayed Price · Currency is EUR
14.73
-0.20 (-1.34%)
At close: Apr 29, 2026

ETR:RE21 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.5414.5414.5414.54--1.29%-
Apr 29, 202614.7314.7314.7314.7314.73-1.34%11
Apr 28, 202614.9914.9914.9314.9314.93-0.13%1,489
Apr 27, 202614.8614.9514.8614.9514.950.61%13
Apr 24, 202614.8614.8614.8614.8614.86-0.40%12
Apr 23, 202614.8414.9214.8114.9214.921.15%143
Apr 22, 202614.8614.8614.7514.7514.75-2.19%11
Apr 21, 202615.0415.0815.0415.0815.08-251
Apr 20, 202615.0215.0815.0215.0815.080.53%79
Apr 17, 202615.1715.1715.0015.0015.00-1.19%1,140
Apr 16, 202615.1815.1815.1815.1815.180.60%15
Apr 15, 202615.1915.1915.0815.0915.09-0.59%218
Apr 14, 202615.1915.1915.1515.1815.181.00%531
Apr 13, 202615.1315.1315.0315.0315.03-1.18%1,329
Apr 9, 202615.2115.2115.2115.2115.210.40%200
Apr 8, 202615.1515.1515.1515.1515.15-130
Apr 7, 202615.0715.1515.0715.1515.151.75%3,008
Apr 2, 202614.8914.8914.8914.8914.891.09%186
Apr 1, 202614.7414.7414.7314.7314.731.10%320
Mar 31, 202614.5414.5814.5414.5714.570.76%930
Mar 30, 202614.4614.4614.4614.4614.461.05%591
Mar 27, 202614.3114.3114.3114.3114.31-2.52%6
Mar 26, 202614.6814.6814.6814.6814.680.48%100
Mar 23, 202614.6114.6114.6114.6114.61-1.75%534
Mar 19, 202614.8714.8714.8714.8714.87-2.24%171
Mar 18, 202615.2315.2315.2115.2115.210.86%2,635
Mar 16, 202615.0915.1115.0815.0815.081.62%710
Mar 10, 202614.8414.8414.8414.8414.840.95%1,026
Mar 9, 202614.6214.7014.6214.7014.70-1.54%181
Mar 6, 202614.9314.9314.9314.9314.930.07%511
Mar 4, 202614.8114.9914.8114.9214.920.47%5,108
Mar 3, 202615.0615.0614.8514.8514.85-5.47%813
Mar 2, 202615.6015.7115.6015.7115.713.83%669
Feb 27, 202615.2415.2415.1315.1315.13-6.66%265
Feb 25, 202616.2116.2616.2116.2116.21-0.98%612
Feb 24, 202616.3716.3716.3716.3716.372.31%350
Feb 23, 202616.0016.0016.0016.0016.000.57%3
Feb 20, 202615.9015.9115.9015.9115.911.27%115
Feb 19, 202615.8515.8515.7115.7115.71-2.42%285
Feb 18, 202616.1216.1216.1016.1016.10-1.41%301
Feb 17, 202616.2516.3416.2516.3316.334.15%900
Feb 16, 202615.8615.8615.6815.6815.681.49%16
Feb 11, 202615.3315.4515.3315.4515.451.78%204
Feb 10, 202615.1815.1815.1815.1815.18-228
Feb 9, 202615.1815.1815.1815.1815.180.93%71
Feb 4, 202615.0415.0415.0415.0415.042.38%200
Feb 3, 202614.6014.6914.6014.6914.69-203
Feb 2, 202614.6914.6914.6914.6914.691.17%7
Jan 30, 202614.5214.5214.5214.5214.520.76%341
Jan 29, 202614.4514.4514.4114.4114.41-0.35%955