Romande Energie Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.30	43.30	43.30	43.30	43.30	1.64%	2
Feb 10, 2026	42.40	42.60	42.40	42.60	42.60	-0.47%	1
Feb 9, 2026	42.80	42.80	42.80	42.80	42.80	-0.47%	-
Feb 6, 2026	43.00	43.00	43.00	43.00	43.00	0.47%	-
Feb 5, 2026	43.00	43.00	42.80	42.80	42.80	-0.23%	252
Feb 4, 2026	42.90	42.90	42.90	42.90	42.90	1.18%	49
Feb 3, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	3
Feb 2, 2026	42.80	42.80	42.60	42.60	42.60	-0.47%	129
Jan 30, 2026	42.80	42.80	42.80	42.80	42.80	0.71%	34
Jan 29, 2026	42.50	42.50	42.50	42.50	42.50	-	1
Jan 28, 2026	42.50	42.50	42.50	42.50	42.50	-0.57%	29
Jan 27, 2026	42.90	42.90	42.68	42.74	42.74	-0.45%	40
Jan 26, 2026	43.00	43.00	42.94	42.94	42.94	-1.20%	236
Jan 23, 2026	43.30	43.46	43.30	43.46	43.46	0.14%	34
Jan 22, 2026	43.40	43.40	43.40	43.40	43.40	0.18%	44
Jan 21, 2026	43.70	43.70	43.32	43.32	43.32	-0.64%	156
Jan 20, 2026	44.00	44.00	43.60	43.60	43.60	-0.44%	56
Jan 19, 2026	43.90	43.90	43.79	43.79	43.79	0.33%	55
Jan 16, 2026	44.00	44.00	43.65	43.65	43.65	-0.80%	77
Jan 15, 2026	44.00	44.00	44.00	44.00	44.00	0.57%	600
Jan 14, 2026	43.50	43.80	43.50	43.75	43.75	1.51%	65
Jan 12, 2026	43.70	43.70	43.10	43.10	43.10	-1.15%	42
Jan 9, 2026	43.00	43.60	43.00	43.60	43.60	1.40%	853
Jan 8, 2026	43.00	43.00	43.00	43.00	43.00	-1.38%	-
Jan 7, 2026	43.30	43.90	43.30	43.60	43.60	0.46%	1,277
Jan 6, 2026	43.10	43.40	43.10	43.40	43.40	0.47%	391
Jan 5, 2026	43.30	43.30	42.80	43.20	43.20	-0.23%	239
Dec 30, 2025	43.30	43.30	43.30	43.30	43.30	1.64%	1
Dec 22, 2025	42.80	42.80	42.60	42.60	42.60	-0.51%	390
Dec 18, 2025	42.82	42.82	42.82	42.82	42.82	-1.34%	81
Dec 17, 2025	43.20	43.40	43.20	43.40	43.40	0.93%	40
Dec 15, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	232
Dec 12, 2025	42.60	42.60	42.60	42.60	42.60	-0.93%	95
Dec 11, 2025	43.00	43.00	43.00	43.00	43.00	-0.92%	20
Dec 10, 2025	43.40	43.40	43.40	43.40	43.40	-	-
Dec 9, 2025	43.40	43.40	43.40	43.40	43.40	-1.37%	110
Dec 8, 2025	43.10	44.00	43.10	44.00	44.00	0.46%	314
Dec 5, 2025	43.80	43.80	43.80	43.80	43.80	0.46%	206
Dec 4, 2025	43.60	43.60	43.60	43.60	43.60	-2.24%	114
Dec 3, 2025	43.90	44.60	43.90	44.60	44.60	1.13%	145
Dec 1, 2025	44.10	44.10	44.10	44.10	44.10	-1.55%	26
Nov 28, 2025	43.80	44.79	43.80	44.79	44.79	1.12%	2,127
Nov 27, 2025	44.30	44.30	44.30	44.30	44.30	1.84%	201
Nov 20, 2025	43.80	43.80	43.50	43.50	43.50	1.16%	162
Nov 19, 2025	43.00	43.00	43.00	43.00	43.00	-	62
Nov 18, 2025	43.00	43.00	43.00	43.00	43.00	0.23%	-
Nov 14, 2025	43.90	43.90	42.90	42.90	42.90	2.14%	100
Nov 10, 2025	42.10	42.10	42.00	42.00	42.00	-1.64%	730
Nov 5, 2025	42.70	42.70	42.70	42.70	42.70	-0.23%	42
Nov 3, 2025	43.00	43.00	42.40	42.80	42.80	0.71%	345