Redeia Corporación, S.A. (FRA:RE21)
Germany · Delayed Price · Currency is EUR 15.05
-0.16 (-1.05%)
Last updated: Dec 1, 2025, 8:12 AM CET
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | -1.05% | - |
| Nov 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% | - |
| Nov 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.73% | - |
| Nov 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% | - |
| Nov 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.46% | - |
| Nov 24, 2025 | 14.95 | 15.14 | 14.95 | 15.14 | 15.14 | 3.42% | 240 |
| Nov 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.74% | - |
| Nov 20, 2025 | 15.11 | 15.11 | 14.90 | 14.90 | 14.90 | -0.53% | 250 |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% | - |
| Nov 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.47% | - |
| Nov 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% | - |
| Nov 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.25% | - |
| Nov 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% | - |
| Nov 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.05% | - |
| Nov 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% | - |
| Nov 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.42% | - |
| Nov 6, 2025 | 15.19 | 15.44 | 15.19 | 15.44 | 15.44 | 0.46% | 100 |
| Nov 5, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.84% | - |
| Nov 4, 2025 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | 0.52% | 20 |
| Nov 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -4.93% | - |
| Oct 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.43% | - |
| Oct 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% | - |
| Oct 29, 2025 | 16.59 | 16.59 | 16.30 | 16.30 | 16.30 | -1.57% | 377 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.18% | - |
| Oct 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% | - |
| Oct 24, 2025 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | -0.96% | 200 |
| Oct 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% | - |
| Oct 22, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.35% | - |
| Oct 21, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 0.29% | 6,000 |
| Oct 20, 2025 | 16.76 | 16.95 | 16.76 | 16.95 | 16.95 | 1.62% | 5 |
| Oct 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | - |
| Oct 16, 2025 | 16.78 | 16.78 | 16.70 | 16.70 | 16.70 | 0.54% | 1,825 |
| Oct 15, 2025 | 16.62 | 16.62 | 16.61 | 16.61 | 16.61 | 2.53% | 500 |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% | - |
| Oct 13, 2025 | 16.41 | 16.45 | 16.41 | 16.45 | 16.45 | 0.92% | 249 |
| Oct 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.68% | - |
| Oct 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% | - |
| Oct 8, 2025 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | 0.68% | 100 |
| Oct 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% | - |
| Oct 6, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | - |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Oct 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% | - |
| Oct 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.49% | - |
| Sep 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.51% | - |
| Sep 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% | 17 |
| Sep 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.49% | - |
| Sep 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.12% | - |
| Sep 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.31% | - |
| Sep 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% | - |