Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 49.80
-0.40 (-0.80%)
Jul 21, 2026, 12:41 PM GMT
LON:0QQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | 250 |
| Jul 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | - |
| Jul 13, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | 89 |
| Jul 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | 1,600 |
| Jul 9, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.21% | 200 |
| Jul 8, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | - |
| Jul 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 41 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 458 |
| Jul 3, 2026 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | 0.20% | 12 |
| Jul 2, 2026 | 49.50 | 49.80 | 49.50 | 49.80 | 49.80 | 3.11% | 65 |
| Jul 1, 2026 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | 0.42% | 535 |
| Jun 30, 2026 | 48.40 | 48.40 | 48.10 | 48.10 | 48.10 | -0.21% | 369 |
| Jun 29, 2026 | 48.10 | 48.20 | 48.02 | 48.20 | 48.20 | 0.63% | 48 |
| Jun 26, 2026 | 47.94 | 47.94 | 47.90 | 47.90 | 47.90 | 0.74% | 48 |
| Jun 25, 2026 | 48.70 | 48.70 | 47.55 | 47.55 | 47.55 | -1.92% | 618 |
| Jun 24, 2026 | 48.70 | 48.70 | 48.10 | 48.48 | 48.48 | 0.16% | 74 |
| Jun 23, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -3.01% | 68 |
| Jun 22, 2026 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 50 |
| Jun 19, 2026 | 50.60 | 50.80 | 50.20 | 50.20 | 50.20 | - | 718 |
| Jun 18, 2026 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.41% | 30 |
| Jun 17, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | -0.60% | 100 |
| Jun 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 6 |
| Jun 15, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 2.89% | 18 |
| Jun 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.04% | 1 |
| Jun 10, 2026 | 48.90 | 48.90 | 47.90 | 47.90 | 47.90 | -1.64% | 47 |
| Jun 9, 2026 | 48.50 | 49.50 | 48.20 | 48.70 | 48.70 | 2.10% | 390 |
| Jun 8, 2026 | 48.20 | 48.20 | 47.70 | 47.70 | 47.70 | -0.62% | 500 |
| Jun 5, 2026 | 48.80 | 49.00 | 47.80 | 48.00 | 48.00 | -2.24% | 69 |
| Jun 4, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.45% | 650 |
| Jun 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | 400 |
| Jun 1, 2026 | 48.90 | 48.90 | 47.90 | 48.80 | 48.80 | -2.23% | 302 |
| May 29, 2026 | 48.50 | 49.92 | 48.50 | 49.92 | 49.92 | 1.54% | 182 |
| May 27, 2026 | 50.80 | 50.80 | 50.60 | 50.60 | 49.16 | 1.20% | 44 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.58 | 1.01% | 870 |
| May 22, 2026 | 49.60 | 49.60 | 49.10 | 49.50 | 48.09 | 0.20% | 1,066 |
| May 21, 2026 | 49.30 | 49.40 | 49.30 | 49.40 | 47.99 | 0.20% | 42 |
| May 20, 2026 | 49.70 | 49.70 | 49.30 | 49.30 | 47.90 | -0.80% | 600 |
| May 19, 2026 | 49.50 | 50.00 | 49.40 | 49.70 | 48.29 | 0.20% | 351 |
| May 18, 2026 | 51.20 | 51.20 | 49.30 | 49.60 | 48.19 | -4.25% | 81 |
| May 15, 2026 | 52.20 | 52.20 | 51.40 | 51.80 | 50.33 | -0.38% | 1 |
| May 13, 2026 | 49.20 | 52.00 | 49.20 | 52.00 | 50.52 | 3.17% | 536 |
| May 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.97 | 0.40% | - |
| May 11, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 48.77 | 0.40% | 470 |
| May 8, 2026 | 49.90 | 50.60 | 49.90 | 50.00 | 48.58 | 0.40% | 89 |
| May 7, 2026 | 50.00 | 50.00 | 49.50 | 49.80 | 48.38 | - | 10 |
| May 6, 2026 | 50.40 | 50.40 | 49.80 | 49.80 | 48.38 | -3.49% | 12 |
| May 5, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 50.13 | -0.77% | 40 |
| May 4, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 50.52 | -0.76% | 10 |
| Apr 30, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 50.91 | 0.38% | 620 |
| Apr 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.71 | 0.38% | 10 |