Redeia Corporación, S.A. (FRA:RE21)
Germany · Delayed Price · Currency is EUR 14.29
-0.30 (-2.06%)
At close: Mar 27, 2026
FRA:RE21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.06% | - |
| Mar 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.08% | - |
| Mar 25, 2026 | 14.81 | 14.90 | 14.81 | 14.90 | 14.90 | 4.05% | 65 |
| Mar 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.45% | - |
| Mar 23, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.49% | - |
| Mar 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% | - |
| Mar 19, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -3.42% | - |
| Mar 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2.15% | - |
| Mar 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% | - |
| Mar 16, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.05% | - |
| Mar 13, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.69% | - |
| Mar 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.95% | - |
| Mar 11, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.28% | - |
| Mar 10, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.36% | - |
| Mar 9, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -3.53% | - |
| Mar 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% | - |
| Mar 5, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.61% | - |
| Mar 4, 2026 | 14.65 | 14.91 | 14.65 | 14.91 | 14.91 | -2.10% | 453 |
| Mar 3, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% | - |
| Mar 2, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | - |
| Feb 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.64% | - |
| Feb 26, 2026 | 16.17 | 16.17 | 15.94 | 15.94 | 15.94 | -0.56% | 250 |
| Feb 25, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% | - |
| Feb 24, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.78% | - |
| Feb 23, 2026 | 15.78 | 16.33 | 15.78 | 16.33 | 16.33 | 2.70% | 10 |
| Feb 20, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.25% | 2,000 |
| Feb 19, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.12% | - |
| Feb 18, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.33% | - |
| Feb 17, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.25% | - |
| Feb 16, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.96% | - |
| Feb 13, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.89% | - |
| Feb 12, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.39% | - |
| Feb 11, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.00% | - |
| Feb 10, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.19% | - |
| Feb 9, 2026 | 14.99 | 15.17 | 14.99 | 15.17 | 15.17 | 0.60% | 400 |
| Feb 6, 2026 | 14.92 | 15.08 | 14.92 | 15.08 | 15.08 | 1.07% | 265 |
| Feb 5, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.83% | - |
| Feb 4, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.69% | - |
| Feb 3, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Feb 2, 2026 | 14.68 | 14.68 | 14.41 | 14.41 | 14.41 | 1.12% | 225 |
| Jan 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.52% | - |
| Jan 29, 2026 | 14.45 | 14.47 | 14.45 | 14.47 | 14.47 | 1.47% | 3,215 |
| Jan 28, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% | - |
| Jan 27, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% | 178 |
| Jan 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.68% | - |
| Jan 21, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.48% | - |
| Jan 20, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% | - |
| Jan 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% | - |