Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 42.00
+0.70 (1.69%)
At close: Sep 12, 2025
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | 0.24% | 489 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.69% | - |
| Sep 10, 2025 | 42.10 | 42.10 | 41.30 | 41.30 | 41.30 | -2.82% | 334 |
| Sep 2, 2025 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 1.43% | 171 |
| Sep 1, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.72% | 1 |
| Aug 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 1 |
| Aug 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.64% | 2 |
| Aug 26, 2025 | 42.00 | 42.70 | 42.00 | 42.70 | 42.70 | 0.95% | 371 |
| Aug 25, 2025 | 42.20 | 42.30 | 42.20 | 42.30 | 42.30 | 2.17% | 4 |
| Aug 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.36% | 3 |
| Aug 18, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.07% | 21 |
| Aug 14, 2025 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | -0.12% | 18 |
| Aug 13, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.66% | 17 |
| Aug 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Aug 7, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | 30 |
| Aug 6, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 0.72% | 100 |
| Aug 5, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | -2.35% | 93 |
| Aug 4, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.91% | 39 |
| Jul 31, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -1.55% | 38 |
| Jul 29, 2025 | 42.00 | 42.10 | 41.95 | 41.95 | 41.95 | -0.12% | 110 |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 25, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -2.33% | 14 |
| Jul 24, 2025 | 42.70 | 43.00 | 42.60 | 43.00 | 43.00 | -1.38% | 367 |
| Jul 23, 2025 | 43.55 | 44.30 | 43.55 | 43.60 | 43.60 | -2.68% | 79 |
| Jul 22, 2025 | 43.90 | 44.80 | 43.90 | 44.80 | 44.80 | 4.43% | 241 |
| Jul 21, 2025 | 42.90 | 43.30 | 42.90 | 42.90 | 42.90 | 0.70% | 44 |
| Jul 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.23% | 220 |
| Jul 17, 2025 | 43.00 | 43.00 | 42.70 | 42.70 | 42.70 | - | 424 |
| Jul 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.67% | 100 |
| Jul 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.36% | 22 |
| Jul 14, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.06% | 2 |
| Jul 10, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 2.92% | 57 |
| Jul 8, 2025 | 41.90 | 41.90 | 41.10 | 41.10 | 41.10 | -0.24% | 265 |
| Jul 4, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 5 |
| Jul 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.13% | 5 |
| Jul 1, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.24% | 1 |
| Jun 30, 2025 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | -1.17% | 1 |
| Jun 27, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.23% | 55 |
| Jun 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | 56 |
| Jun 23, 2025 | 43.10 | 43.20 | 42.70 | 43.20 | 43.20 | 0.23% | 325 |
| Jun 20, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.92% | 309 |
| Jun 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 100 |
| Jun 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.36% | 129 |
| Jun 17, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.68% | 59 |
| Jun 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.14% | 10 |
| Jun 13, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | - |
| Jun 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | - |
| Jun 10, 2025 | 43.90 | 44.50 | 43.90 | 44.50 | 44.50 | 0.23% | - |
| Jun 6, 2025 | 44.30 | 44.40 | 44.30 | 44.40 | 44.40 | - | 25 |
| Jun 5, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -0.67% | 23 |