Redeia Corporación, S.A. (FRA:RE21)
Germany · Delayed Price · Currency is EUR 15.90
+0.04 (0.25%)
Last updated: Feb 20, 2026, 3:24 PM CET
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.74% | - |
| Jan 15, 2026 | 14.85 | 14.85 | 14.77 | 14.77 | 14.77 | -0.27% | 217 |
| Jan 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% | - |
| Jan 13, 2026 | 15.06 | 15.06 | 14.77 | 14.77 | 14.77 | -1.86% | 1,000 |
| Jan 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.57% | - |
| Jan 9, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.59% | - |
| Jan 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% | - |
| Jan 7, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% | - |
| Jan 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.66% | - |
| Jan 5, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.57% | - |
| Jan 2, 2026 | 15.21 | 15.28 | 15.21 | 15.28 | 15.12 | 1.73% | 2,050 |
| Dec 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | -0.20% | - |
| Dec 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.89 | 0.47% | - |
| Dec 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | 0.81% | - |
| Dec 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.70 | 0.07% | - |
| Dec 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.69 | -0.74% | - |
| Dec 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.80 | 0.13% | - |
| Dec 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.78 | 1.15% | - |
| Dec 16, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.61 | -0.54% | - |
| Dec 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.69 | 1.64% | - |
| Dec 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.46 | -1.75% | - |
| Dec 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.71 | -0.87% | - |
| Dec 10, 2025 | 15.03 | 15.03 | 15.00 | 15.00 | 14.84 | -1.06% | 100 |
| Dec 9, 2025 | 15.10 | 15.16 | 15.10 | 15.16 | 15.00 | -0.26% | 200 |
| Dec 8, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 15.04 | 1.13% | 280 |