Redeia Corporación, S.A. (FRA:RE21)
Germany · Delayed Price · Currency is EUR 15.29
+0.09 (0.59%)
At close: Jan 9, 2026
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.87 | -0.60% | - |
| Dec 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.96 | -1.11% | - |
| Dec 3, 2025 | 15.28 | 15.33 | 15.28 | 15.29 | 15.13 | -0.13% | 1,015 |
| Dec 2, 2025 | 15.20 | 15.31 | 15.20 | 15.31 | 15.15 | 1.73% | 60 |
| Dec 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.89 | -1.05% | - |
| Nov 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.05 | -0.07% | - |
| Nov 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.06 | 0.73% | - |
| Nov 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.95 | 0.27% | - |
| Nov 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.91 | -0.46% | - |
| Nov 24, 2025 | 14.95 | 15.14 | 14.95 | 15.14 | 14.98 | 3.42% | 240 |
| Nov 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.48 | -1.74% | - |
| Nov 20, 2025 | 15.11 | 15.11 | 14.90 | 14.90 | 14.74 | -0.53% | 250 |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | 0.07% | - |
| Nov 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.81 | -0.47% | - |
| Nov 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.88 | -0.07% | - |
| Nov 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.89 | -1.25% | - |
| Nov 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.08 | 0.46% | - |
| Nov 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.01 | 0.13% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.99 | -1.05% | - |
| Nov 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.15 | 0.59% | - |
| Nov 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.06 | -1.42% | - |
| Nov 6, 2025 | 15.19 | 15.44 | 15.19 | 15.44 | 15.28 | 0.46% | 100 |
| Nov 5, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.21 | -0.84% | - |
| Nov 4, 2025 | 15.43 | 15.50 | 15.43 | 15.50 | 15.34 | 0.52% | 20 |
| Nov 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.26 | -4.93% | - |
| Oct 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.05 | -0.43% | - |
| Oct 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | -0.06% | - |
| Oct 29, 2025 | 16.59 | 16.59 | 16.30 | 16.30 | 16.13 | -1.57% | 377 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.38 | -0.18% | - |
| Oct 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.41 | 0.06% | - |