Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 47.00
-1.00 (-2.08%)
Mar 19, 2026, 9:40 AM GMT
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 17, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | 12 |
| Mar 16, 2026 | 47.60 | 47.90 | 47.60 | 47.90 | 47.90 | -0.21% | 417 |
| Mar 12, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.21% | 221 |
| Mar 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.70% | 194 |
| Mar 9, 2026 | 47.55 | 47.55 | 46.80 | 47.10 | 47.10 | -2.28% | 197 |
| Mar 6, 2026 | 48.50 | 48.50 | 48.20 | 48.20 | 48.20 | 1.47% | 596 |
| Mar 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.25% | 60 |
| Mar 4, 2026 | 48.00 | 48.50 | 47.80 | 48.10 | 48.10 | 2.12% | 263 |
| Mar 3, 2026 | 46.70 | 47.15 | 46.50 | 47.10 | 47.10 | 2.70% | 878 |
| Mar 2, 2026 | 45.60 | 45.86 | 45.60 | 45.86 | 45.86 | 1.69% | 560 |
| Feb 27, 2026 | 45.70 | 45.70 | 45.10 | 45.10 | 45.10 | -2.17% | 144 |
| Feb 26, 2026 | 45.30 | 46.10 | 44.70 | 46.10 | 46.10 | 0.88% | 751 |
| Feb 25, 2026 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | -2.77% | 3 |
| Feb 24, 2026 | 47.00 | 47.60 | 47.00 | 47.00 | 47.00 | -0.42% | 18 |
| Feb 23, 2026 | 46.90 | 47.20 | 46.00 | 47.20 | 47.20 | 2.61% | 61 |
| Feb 20, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 2.68% | 132 |
| Feb 19, 2026 | 44.90 | 44.90 | 44.70 | 44.80 | 44.80 | 0.22% | 334 |
| Feb 18, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.56% | 1 |
| Feb 17, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.95% | 46 |
| Feb 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.23% | 300 |
| Feb 13, 2026 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 0.92% | 275 |
| 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 |